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 |
|---|---|---|---|---|---|---|
| 2025-07-03 | 1,051 | 1,076.5 | 1,048 | 1,060 | 1,703,100 | 1,060 |
| 2025-07-02 | 1,071 | 1,078.5 | 1,060 | 1,061.5 | 2,471,300 | 1,061.50 |
| 2025-07-01 | 1,050 | 1,070 | 1,037.5 | 1,067 | 2,867,600 | 1,067 |
| 2025-06-30 | 1,049.5 | 1,056 | 1,039 | 1,050.5 | 2,604,700 | 1,050.50 |
| 2025-06-27 | 1,024.5 | 1,043.5 | 1,022 | 1,036 | 2,851,500 | 1,036 |
| 2025-06-26 | 991.8 | 1,025 | 991.8 | 1,025 | 2,662,900 | 1,025 |
| 2025-06-25 | 1,003.5 | 1,004 | 990.9 | 991.8 | 1,432,400 | 991.80 |
| 2025-06-24 | 999.9 | 1,015.5 | 996.3 | 1,002.5 | 1,417,800 | 1,002.50 |
| 2025-06-23 | 1,005 | 1,008 | 989.4 | 992.8 | 2,347,000 | 992.80 |
| 2025-06-20 | 1,016 | 1,025 | 1,005.5 | 1,012.5 | 2,404,000 | 1,012.50 |
| 2025-06-19 | 1,018 | 1,020 | 1,008 | 1,016 | 933,200 | 1,016 |
| 2025-06-18 | 1,002 | 1,018.5 | 998.1 | 1,016 | 1,871,700 | 1,016 |
| 2025-06-17 | 991.2 | 1,004 | 988.4 | 1,003 | 1,809,500 | 1,003 |
| 2025-06-16 | 999 | 1,012.5 | 994.5 | 995.3 | 2,386,900 | 995.30 |
| 2025-06-13 | 967 | 987.6 | 966.9 | 987.2 | 2,401,300 | 987.20 |
| 2025-06-12 | 980.1 | 980.8 | 965.6 | 974.8 | 2,099,100 | 974.80 |
| 2025-06-11 | 999 | 999 | 970.6 | 972.5 | 3,163,300 | 972.50 |
| 2025-06-10 | 992.3 | 1,000.5 | 988.1 | 995 | 2,235,100 | 995 |
| 2025-06-09 | 997.8 | 998.5 | 986.6 | 990 | 1,432,100 | 990 |
| 2025-06-06 | 1,002 | 1,005 | 994.3 | 997.8 | 1,573,900 | 997.80 |
| 2025-06-05 | 1,010 | 1,015 | 996.9 | 996.9 | 1,605,700 | 996.90 |
| 2025-06-04 | 1,003 | 1,012 | 998 | 1,008.5 | 1,608,600 | 1,008.50 |
| 2025-06-03 | 1,005 | 1,011.5 | 986.9 | 1,005.5 | 3,594,200 | 1,005.50 |
| 2025-06-02 | 1,001 | 1,004.5 | 988.1 | 1,002 | 2,559,000 | 1,002 |
| 2025-05-30 | 993.1 | 1,003 | 987.3 | 1,003 | 3,326,300 | 1,003 |
| 2025-05-29 | 992 | 998.8 | 987.9 | 998.6 | 1,898,800 | 998.60 |
| 2025-05-28 | 1,001 | 1,001 | 988.2 | 991.9 | 2,167,400 | 991.90 |
| 2025-05-27 | 995 | 996.5 | 987 | 992.3 | 1,451,300 | 992.30 |
| 2025-05-26 | 991 | 998.6 | 985.2 | 996.5 | 1,662,100 | 996.50 |
| 2025-05-23 | 1,000 | 1,004.5 | 990.4 | 991.4 | 1,608,700 | 991.40 |
| 2025-05-22 | 998.6 | 1,002 | 992.4 | 998.3 | 2,052,300 | 998.30 |
| 2025-05-21 | 1,002 | 1,013.5 | 996.7 | 1,012.5 | 2,147,800 | 1,012.50 |
| 2025-05-20 | 1,015 | 1,015 | 993.3 | 993.8 | 2,616,400 | 993.80 |
| 2025-05-19 | 1,006 | 1,014.5 | 1,001 | 1,012.5 | 1,869,400 | 1,012.50 |
| 2025-05-16 | 1,008.5 | 1,010 | 993.2 | 1,006 | 2,154,000 | 1,006 |
| 2025-05-15 | 1,003.5 | 1,005 | 997 | 1,005 | 1,282,400 | 1,005 |
| 2025-05-14 | 1,012.5 | 1,016 | 997 | 1,010.5 | 1,749,000 | 1,010.50 |
| 2025-05-13 | 1,037 | 1,040 | 1,012.5 | 1,015 | 1,727,000 | 1,015 |
| 2025-05-12 | 1,036.5 | 1,045 | 1,032.5 | 1,040 | 1,794,900 | 1,040 |
| 2025-05-09 | 1,034 | 1,038.5 | 1,018 | 1,029.5 | 1,649,400 | 1,029.50 |
| 2025-05-08 | 1,033 | 1,034 | 1,012.5 | 1,026 | 2,172,500 | 1,026 |
| 2025-05-07 | 1,041.5 | 1,044.5 | 1,023 | 1,034.5 | 2,275,800 | 1,034.50 |
| 2025-05-02 | 1,021 | 1,043 | 1,013 | 1,042.5 | 2,240,300 | 1,042.50 |
| 2025-05-01 | 1,030 | 1,036 | 1,006 | 1,028 | 2,990,800 | 1,028 |
| 2025-04-30 | 1,025 | 1,048.5 | 999 | 1,023.5 | 4,550,500 | 1,023.50 |
| 2025-04-28 | 1,012 | 1,034.5 | 1,011.5 | 1,014.5 | 2,057,500 | 1,014.50 |
| 2025-04-25 | 1,001 | 1,014 | 992.1 | 1,010 | 1,954,600 | 1,010 |
| 2025-04-24 | 999.1 | 1,005 | 990.7 | 994.1 | 1,677,900 | 994.10 |
| 2025-04-23 | 992 | 1,004 | 981 | 994.6 | 1,926,400 | 994.60 |
| 2025-04-22 | 952.9 | 979.7 | 949.1 | 979 | 1,862,500 | 979 |
| 2025-04-21 | 965 | 965 | 945.3 | 957.8 | 1,885,800 | 957.80 |
| 2025-04-18 | 968 | 977.1 | 954.6 | 961.9 | 2,941,000 | 961.90 |
| 2025-04-17 | 971 | 976.7 | 955.6 | 963.2 | 1,411,700 | 963.20 |
| 2025-04-16 | 975.7 | 975.8 | 958.1 | 967 | 1,561,500 | 967 |
| 2025-04-15 | 1,000 | 1,001.5 | 974 | 975.8 | 1,567,400 | 975.80 |
| 2025-04-14 | 988 | 1,006.5 | 985 | 985.8 | 1,805,400 | 985.80 |
| 2025-04-11 | 969.3 | 987.7 | 945 | 979.4 | 2,057,900 | 979.40 |
| 2025-04-10 | 985.3 | 991.8 | 973 | 989.2 | 2,588,400 | 989.20 |
| 2025-04-09 | 941.1 | 943.6 | 916.3 | 931.4 | 2,807,700 | 931.40 |
| 2025-04-08 | 928.8 | 966 | 928.8 | 958.6 | 3,470,100 | 958.60 |
| 2025-04-07 | 912 | 934.6 | 881.1 | 907.3 | 5,245,300 | 907.30 |
| 2025-04-04 | 969.3 | 997.8 | 961.1 | 979.7 | 3,421,200 | 979.70 |
| 2025-04-03 | 950.1 | 989.2 | 950.1 | 984.3 | 3,766,200 | 984.30 |
| 2025-04-02 | 1,034 | 1,034.5 | 992.2 | 992.2 | 3,471,000 | 992.20 |
| 2025-04-01 | 1,055 | 1,061.5 | 1,034.5 | 1,038 | 1,782,600 | 1,038 |
| 2025-03-31 | 1,054 | 1,055.5 | 1,027.5 | 1,032 | 2,315,100 | 1,032 |
| 2025-03-28 | 1,092 | 1,097.5 | 1,071 | 1,073.5 | 1,687,700 | 1,073.50 |
| 2025-03-27 | 1,112.5 | 1,115 | 1,102 | 1,112 | 1,773,000 | 1,112 |
| 2025-03-26 | 1,119 | 1,119 | 1,102 | 1,110 | 2,385,400 | 1,110 |
| 2025-03-25 | 1,123.5 | 1,127.5 | 1,110 | 1,124.5 | 1,723,300 | 1,124.50 |
| 2025-03-24 | 1,143 | 1,143 | 1,122.5 | 1,129.5 | 1,671,200 | 1,129.50 |
| 2025-03-21 | 1,148 | 1,157 | 1,142 | 1,142.5 | 2,514,100 | 1,142.50 |
| 2025-03-19 | 1,129 | 1,148 | 1,127.5 | 1,141.5 | 1,776,700 | 1,141.50 |
| 2025-03-18 | 1,135 | 1,137.5 | 1,117 | 1,122.5 | 1,943,900 | 1,122.50 |
| 2025-03-17 | 1,109 | 1,134 | 1,105 | 1,126.5 | 2,171,100 | 1,126.50 |
| 2025-03-14 | 1,088.5 | 1,112.5 | 1,087.5 | 1,107.5 | 2,313,500 | 1,107.50 |
| 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