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
2025-02-121,1051,1051,0801,0952,205,8001,095
2025-02-101,0921,1001,0831,0971,521,1001,097
2025-02-071,1131,113.51,0921,094.51,976,5001,094.50
2025-02-061,1151,135.51,1101,117.51,728,1001,117.50
2025-02-051,119.51,121.51,0941,1061,992,3001,106
2025-02-041,143.51,143.51,1171,1201,830,5001,120
2025-02-031,1381,154.51,1081,1293,075,2001,129
2025-01-311,1361,152.51,1241,136.52,189,6001,136.50
2025-01-301,126.51,137.51,119.51,137.51,333,5001,137.50
2025-01-291,116.51,1341,1131,1261,398,4001,126
2025-01-281,1211,1251,107.51,1113,749,8001,111
2025-01-271,1361,139.51,1211,1331,177,9001,133
2025-01-241,1231,1421,118.51,120.51,354,7001,120.50
2025-01-231,133.51,1351,1121,120.51,563,4001,120.50
2025-01-221,137.51,156.51,125.51,140.52,093,1001,140.50
2025-01-211,1381,138.51,1181,125.51,319,6001,125.50
2025-01-201,1111,1281,1081,1231,596,8001,123
2025-01-171,0921,115.51,0921,1111,850,2001,111
2025-01-161,1071,1081,0871,0931,223,9001,093
2025-01-151,093.51,0961,0781,092.51,484,5001,092.50
2025-01-141,103.51,1131,074.51,0892,663,0001,089
2025-01-101,1271,1291,113.51,1161,234,4001,116
2025-01-091,1531,1531,124.51,1281,781,0001,128
2025-01-081,1451,1591,1441,148.51,836,8001,148.50
2025-01-071,1681,168.51,1461,1532,555,9001,153
2025-01-061,2021,205.51,1711,1762,018,2001,176

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