9506 東北電力(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 |
|---|---|---|---|---|---|---|
| 2025-03-13 | 1,081 | 1,093 | 1,073.5 | 1,089.5 | 1,806,900 | 1,089.50 |
| 2025-03-12 | 1,065 | 1,089 | 1,060.5 | 1,085.5 | 2,158,500 | 1,085.50 |
| 2025-03-11 | 1,074.5 | 1,083 | 1,047 | 1,070 | 2,504,500 | 1,070 |
| 2025-03-10 | 1,075.5 | 1,081.5 | 1,069 | 1,075 | 1,613,500 | 1,075 |
| 2025-03-07 | 1,058 | 1,078 | 1,054.5 | 1,075.5 | 1,724,100 | 1,075.50 |
| 2025-03-06 | 1,078 | 1,085 | 1,063.5 | 1,069 | 1,751,600 | 1,069 |
| 2025-03-05 | 1,074.5 | 1,094.5 | 1,070 | 1,084.5 | 2,532,000 | 1,084.50 |
| 2025-03-04 | 1,099.5 | 1,099.5 | 1,065.5 | 1,070.5 | 1,922,800 | 1,070.50 |
| 2025-03-03 | 1,074 | 1,092 | 1,071.5 | 1,085.5 | 2,053,100 | 1,085.50 |
| 2025-02-28 | 1,069 | 1,081.5 | 1,061.5 | 1,072 | 2,529,600 | 1,072 |
| 2025-02-27 | 1,061 | 1,070 | 1,056.5 | 1,066.5 | 1,183,600 | 1,066.50 |
| 2025-02-26 | 1,074.5 | 1,076.5 | 1,060.5 | 1,070.5 | 1,707,700 | 1,070.50 |
| 2025-02-25 | 1,045.5 | 1,072 | 1,045.5 | 1,071 | 1,827,600 | 1,071 |
| 2025-02-21 | 1,043 | 1,063.5 | 1,040 | 1,045.5 | 1,899,500 | 1,045.50 |
| 2025-02-20 | 1,060 | 1,065 | 1,040 | 1,049 | 1,908,600 | 1,049 |
| 2025-02-19 | 1,088 | 1,102.5 | 1,059.5 | 1,059.5 | 1,925,700 | 1,059.50 |
| 2025-02-18 | 1,082.5 | 1,095 | 1,075.5 | 1,088 | 1,468,800 | 1,088 |
| 2025-02-17 | 1,089 | 1,091 | 1,074 | 1,077 | 1,460,300 | 1,077 |
| 2025-02-14 | 1,089 | 1,097 | 1,081.5 | 1,093 | 1,621,600 | 1,093 |
| 2025-02-13 | 1,099.5 | 1,102 | 1,088 | 1,094 | 2,043,200 | 1,094 |
| 2025-02-12 | 1,105 | 1,105 | 1,080 | 1,095 | 2,205,800 | 1,095 |
| 2025-02-10 | 1,092 | 1,100 | 1,083 | 1,097 | 1,521,100 | 1,097 |
| 2025-02-07 | 1,113 | 1,113.5 | 1,092 | 1,094.5 | 1,976,500 | 1,094.50 |
| 2025-02-06 | 1,115 | 1,135.5 | 1,110 | 1,117.5 | 1,728,100 | 1,117.50 |
| 2025-02-05 | 1,119.5 | 1,121.5 | 1,094 | 1,106 | 1,992,300 | 1,106 |
| 2025-02-04 | 1,143.5 | 1,143.5 | 1,117 | 1,120 | 1,830,500 | 1,120 |
| 2025-02-03 | 1,138 | 1,154.5 | 1,108 | 1,129 | 3,075,200 | 1,129 |
| 2025-01-31 | 1,136 | 1,152.5 | 1,124 | 1,136.5 | 2,189,600 | 1,136.50 |
| 2025-01-30 | 1,126.5 | 1,137.5 | 1,119.5 | 1,137.5 | 1,333,500 | 1,137.50 |
| 2025-01-29 | 1,116.5 | 1,134 | 1,113 | 1,126 | 1,398,400 | 1,126 |
| 2025-01-28 | 1,121 | 1,125 | 1,107.5 | 1,111 | 3,749,800 | 1,111 |
| 2025-01-27 | 1,136 | 1,139.5 | 1,121 | 1,133 | 1,177,900 | 1,133 |
| 2025-01-24 | 1,123 | 1,142 | 1,118.5 | 1,120.5 | 1,354,700 | 1,120.50 |
| 2025-01-23 | 1,133.5 | 1,135 | 1,112 | 1,120.5 | 1,563,400 | 1,120.50 |
| 2025-01-22 | 1,137.5 | 1,156.5 | 1,125.5 | 1,140.5 | 2,093,100 | 1,140.50 |
| 2025-01-21 | 1,138 | 1,138.5 | 1,118 | 1,125.5 | 1,319,600 | 1,125.50 |
| 2025-01-20 | 1,111 | 1,128 | 1,108 | 1,123 | 1,596,800 | 1,123 |
| 2025-01-17 | 1,092 | 1,115.5 | 1,092 | 1,111 | 1,850,200 | 1,111 |
| 2025-01-16 | 1,107 | 1,108 | 1,087 | 1,093 | 1,223,900 | 1,093 |
| 2025-01-15 | 1,093.5 | 1,096 | 1,078 | 1,092.5 | 1,484,500 | 1,092.50 |
| 2025-01-14 | 1,103.5 | 1,113 | 1,074.5 | 1,089 | 2,663,000 | 1,089 |
| 2025-01-10 | 1,127 | 1,129 | 1,113.5 | 1,116 | 1,234,400 | 1,116 |
| 2025-01-09 | 1,153 | 1,153 | 1,124.5 | 1,128 | 1,781,000 | 1,128 |
| 2025-01-08 | 1,145 | 1,159 | 1,144 | 1,148.5 | 1,836,800 | 1,148.50 |
| 2025-01-07 | 1,168 | 1,168.5 | 1,146 | 1,153 | 2,555,900 | 1,153 |
| 2025-01-06 | 1,202 | 1,205.5 | 1,171 | 1,176 | 2,018,200 | 1,176 |
分割・併合履歴 ： [1995-09-26]1株→1.01株 [1990-03-27]1株→1.02株 [1986-09-26]1株→1.01株