9505 北陸電力(株) の時系列データ [2025年度]

日付始値高値安値終値出来高調整後終値
2025-07-02728.4732.9721.1721.1855,000721.10
2025-07-01711.3730.5710.8728.41,347,400728.40
2025-06-30719.9722.9711.6719.51,260,000719.50
2025-06-27709.9716.3705.9714.4830,700714.40
2025-06-26688.3707.5687.4707.51,268,600707.50
2025-06-25692695677.5686.81,046,000686.80
2025-06-24691702.8685.5687.1951,300687.10
2025-06-23707.2709686.2686.21,338,800686.20
2025-06-20704.6726.4699.1713.52,230,600713.50
2025-06-19711717704.3706.4766,700706.40
2025-06-18697.6713.6696.7712.71,811,700712.70
2025-06-17697702.9691.4699.31,177,000699.30
2025-06-16685698.4684.9687.11,389,700687.10
2025-06-13682.1687.4676679.91,232,600679.90
2025-06-12680683.4673.5682.21,371,800682.20
2025-06-11693694.9677.2683.91,479,100683.90
2025-06-10682.5694.9681693.81,262,100693.80
2025-06-09684.2685.9678.6681.91,045,200681.90
2025-06-06679.9687.9679.5684.5986,700684.50
2025-06-05687.8690.2683.9685.31,553,300685.30
2025-06-04688.7698688.7693.2998,500693.20
2025-06-03700700.5686.8688.41,321,500688.40
2025-06-02700.9704.5694698.11,380,700698.10
2025-05-30701.8704696.1699.81,634,600699.80
2025-05-29693704.2692.5704.11,491,100704.10
2025-05-28706.9707.9692.1692.11,520,500692.10
2025-05-27695.1705.6694701.91,278,400701.90
2025-05-26697701.9692.1701.91,082,100701.90
2025-05-23697.1701.8694.1697.81,390,400697.80
2025-05-22700704.1696.8699.51,341,800699.50
2025-05-21714.4714.6703.1710.31,117,800710.30
2025-05-20724.4725.7704.3705.91,444,700705.90
2025-05-19722.4723.9716.9717.2823,700717.20
2025-05-16711.7719.2708.8714.81,038,800714.80
2025-05-15711.2715.8707.87131,083,600713
2025-05-14730730.6717.2720.51,314,300720.50
2025-05-13750750730.6732.61,110,100732.60
2025-05-12740.2752.4737.2744.21,343,900744.20
2025-05-09738.7742.2731.3735.81,058,800735.80
2025-05-08730.9737.5722.67361,523,300736
2025-05-07745748.7727.4730.71,742,000730.70
2025-05-02734.4746.9727746.91,771,200746.90
2025-05-01726743.5712.8734.53,564,800734.50
2025-04-30758760.5730.2732.56,710,200732.50
2025-04-28790804.4784.5788.11,607,500788.10
2025-04-25770.2784.97707821,027,200782
2025-04-24765774.4761.5762.4975,200762.40
2025-04-23765775.6760761.21,117,500761.20
2025-04-22740758.2739.9756753,600756
2025-04-21742748.6738.1740.2876,200740.20
2025-04-18746757.3741.8744.9711,200744.90
2025-04-17745753.9738.3742.2624,500742.20
2025-04-16745750.5732.6745929,000745
2025-04-15769.9770746.4747.5804,300747.50
2025-04-14769.7775.9758759.9924,000759.90
2025-04-11753.8759.4730755.6958,700755.60
2025-04-10762.4770.1749.4765.71,184,800765.70
2025-04-09745749.8724.2732.41,114,400732.40
2025-04-08760775.9751.5757.71,137,800757.70
2025-04-07744.9757726736.21,693,900736.20
2025-04-04784.5802.8781.8789.81,257,200789.80
2025-04-03760.6794.9760.5794.91,720,000794.90
2025-04-02831.4832.3793.4796.61,640,200796.60
2025-04-01849.1858.3835.1836.21,228,100836.20
2025-03-31856860834.1834.11,601,800834.10
2025-03-28892.4897.7880.6885.9937,900885.90
2025-03-27902916.8897905.51,008,700905.50
2025-03-26924.5924.5901.29141,087,600914
2025-03-25921.2927912.1921.1964,900921.10
2025-03-24937.9938.2917.5936.2829,700936.20
2025-03-21940954.8940944.51,079,500944.50
2025-03-19930949.9928944.8817,500944.80
2025-03-18912.5935.2910.39321,678,600932
2025-03-17896.6924891.3912.51,225,900912.50
2025-03-14886.8904.6879.2892.61,516,900892.60
2025-03-13884888.5867.1880.41,760,500880.40
2025-03-12900909.9889.2890.7968,100890.70
2025-03-11904.4911.7874.19031,600,400903
2025-03-10869.9890858.7884.21,148,400884.20
2025-03-07858.3870.4855.9860.11,127,900860.10
2025-03-06871.3877.8858.1866.91,024,300866.90
2025-03-05869.8891.5867.3874.31,508,600874.30
2025-03-04863.9877.3856.5862.91,503,000862.90
2025-03-03818.2872.3818859.82,464,800859.80
2025-02-28803.8855.6802.5832.85,471,800832.80
2025-02-27787.9791.6779788.8479,500788.80
2025-02-26789.5797780.6791.6776,400791.60
2025-02-25777.4792.4772792.2905,400792.20
2025-02-21775.3784.7769.6774.5810,300774.50
2025-02-20775780769775.4645,500775.40
2025-02-19787.9796.7775.2777.6805,100777.60
2025-02-18791.6795.3778.7793506,600793
2025-02-17786.3799.3785.6791.6416,800791.60
2025-02-14790798781.2786.3819,600786.30
2025-02-13794.1799.3790.5790.7569,000790.70
2025-02-12813814.4792.1792.1768,000792.10
2025-02-10812.5818.3811815.5369,800815.50
2025-02-07820.1823807.3811.6482,100811.60
2025-02-06818.3822.9810.9816.3745,700816.30
2025-02-05806.1817801.5812543,000812
2025-02-04837.5838.9805809.6957,000809.60
2025-02-03855856824.1825.51,174,000825.50
2025-01-31843.7875821.3864.62,138,000864.60
2025-01-30817842.3814.1839.91,832,900839.90
2025-01-29813.9827.58098221,258,400822
2025-01-28809.7814.4795810.81,377,300810.80
2025-01-27810.8814.8796.7812.8849,900812.80
2025-01-24791.4804.1789.8795.8671,700795.80
2025-01-23802803.4781.9791.4963,600791.40
2025-01-22805.3812.5798802.6649,700802.60
2025-01-21805.5809.1789.7790.3445,600790.30
2025-01-20788.8801.8785.7798.8564,300798.80
2025-01-17790.8793.4780.5788.8649,800788.80
2025-01-16786.5793.4780.9790.7581,300790.70
2025-01-15791791.2778785.6780,900785.60
2025-01-14812814.1785.7792889,100792
2025-01-10825.4825.4812.1814430,000814
2025-01-09840.3840.4820.5823.3738,100823.30
2025-01-08841.9853.3836.5843719,700843
2025-01-07853.1857.8839.3846.6776,600846.60
2025-01-06868.3869.9843.7852.7694,700852.70

分割・併合履歴 : [1995-09-26]1株→1.02株 [1990-03-27]1株→1.02株 [1987-09-26]1株→1.01株 [1986-09-26]1株→1.01株 [1985-07-15]1株→1.101株