9506 東北電力(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-24 | 1,217 | 1,228 | 1,193 | 1,205.5 | 2,815,600 | 1,205.50 |
| 2024-04-23 | 1,249 | 1,262 | 1,204 | 1,215 | 2,267,200 | 1,215 |
| 2024-04-22 | 1,224 | 1,261 | 1,223 | 1,242 | 2,468,700 | 1,242 |
| 2024-04-19 | 1,224 | 1,233.5 | 1,190 | 1,214 | 2,922,400 | 1,214 |
| 2024-04-18 | 1,211 | 1,246.5 | 1,204.5 | 1,236.5 | 2,365,500 | 1,236.50 |
| 2024-04-17 | 1,269 | 1,282 | 1,210 | 1,225.5 | 4,573,400 | 1,225.50 |
| 2024-04-16 | 1,304 | 1,326 | 1,276 | 1,276 | 4,923,300 | 1,276 |
| 2024-04-15 | 1,247.5 | 1,311 | 1,231.5 | 1,296.5 | 3,806,500 | 1,296.50 |
| 2024-04-12 | 1,276.5 | 1,277.5 | 1,255.5 | 1,261.5 | 3,086,700 | 1,261.50 |
| 2024-04-11 | 1,227.5 | 1,279.5 | 1,213 | 1,267.5 | 4,119,200 | 1,267.50 |
| 2024-04-10 | 1,199.5 | 1,250 | 1,191 | 1,228 | 2,414,600 | 1,228 |
| 2024-04-09 | 1,200 | 1,203 | 1,182.5 | 1,200.5 | 1,875,900 | 1,200.50 |
| 2024-04-08 | 1,199 | 1,199.5 | 1,179 | 1,199 | 2,155,400 | 1,199 |
| 2024-04-05 | 1,200 | 1,202.5 | 1,180 | 1,195.5 | 2,569,900 | 1,195.50 |
| 2024-04-04 | 1,178 | 1,225.5 | 1,170 | 1,216 | 3,215,500 | 1,216 |
| 2024-04-03 | 1,154.5 | 1,188.5 | 1,152.5 | 1,175.5 | 2,434,300 | 1,175.50 |
| 2024-04-02 | 1,162.5 | 1,172.5 | 1,143 | 1,150.5 | 2,294,600 | 1,150.50 |
| 2024-04-01 | 1,195 | 1,197.5 | 1,157 | 1,160.5 | 2,353,800 | 1,160.50 |
| 2024-03-29 | 1,183 | 1,208 | 1,178 | 1,196.5 | 2,171,500 | 1,196.50 |
| 2024-03-28 | 1,167 | 1,196 | 1,166 | 1,183 | 2,221,200 | 1,183 |
| 2024-03-27 | 1,200 | 1,209 | 1,171.5 | 1,176.5 | 2,712,600 | 1,176.50 |
| 2024-03-26 | 1,191.5 | 1,204 | 1,183 | 1,192 | 2,416,400 | 1,192 |
| 2024-03-25 | 1,210 | 1,231 | 1,201.5 | 1,205 | 3,345,200 | 1,205 |
| 2024-03-22 | 1,173.5 | 1,189.5 | 1,162 | 1,188.5 | 2,762,600 | 1,188.50 |
| 2024-03-21 | 1,160.5 | 1,182 | 1,146 | 1,169 | 2,439,800 | 1,169 |
| 2024-03-19 | 1,142.5 | 1,162.5 | 1,137.5 | 1,155.5 | 1,821,700 | 1,155.50 |
| 2024-03-18 | 1,155 | 1,169.5 | 1,140 | 1,142.5 | 3,012,400 | 1,142.50 |
| 2024-03-15 | 1,156.5 | 1,169.5 | 1,141.5 | 1,154.5 | 5,122,200 | 1,154.50 |
| 2024-03-14 | 1,080 | 1,142 | 1,077.5 | 1,142 | 5,793,200 | 1,142 |
| 2024-03-13 | 1,052 | 1,078 | 1,050 | 1,065.5 | 2,126,300 | 1,065.50 |
| 2024-03-12 | 1,059 | 1,059.5 | 1,030 | 1,050 | 2,075,100 | 1,050 |
| 2024-03-11 | 1,080 | 1,086 | 1,049.5 | 1,063.5 | 2,721,400 | 1,063.50 |
| 2024-03-08 | 1,081 | 1,094 | 1,072 | 1,081.5 | 2,601,800 | 1,081.50 |
| 2024-03-07 | 1,064 | 1,087 | 1,053 | 1,086.5 | 3,282,400 | 1,086.50 |
| 2024-03-06 | 1,003.5 | 1,050.5 | 999 | 1,050.5 | 4,573,800 | 1,050.50 |
| 2024-03-05 | 1,001 | 1,006 | 995.8 | 1,003.5 | 1,809,100 | 1,003.50 |
| 2024-03-04 | 1,017 | 1,018.5 | 1,001 | 1,003.5 | 1,884,200 | 1,003.50 |
| 2024-03-01 | 1,024 | 1,024 | 1,010.5 | 1,017 | 1,465,800 | 1,017 |
| 2024-02-29 | 1,025 | 1,029.5 | 1,003.5 | 1,015 | 2,958,500 | 1,015 |
| 2024-02-28 | 997.4 | 1,031 | 994.8 | 1,025 | 3,880,200 | 1,025 |
| 2024-02-27 | 996.6 | 1,012.5 | 988.8 | 991.1 | 3,147,200 | 991.10 |
| 2024-02-26 | 998.5 | 1,007.5 | 996.5 | 1,003.5 | 2,798,800 | 1,003.50 |
| 2024-02-22 | 985.8 | 1,004 | 980.9 | 1,000 | 5,159,200 | 1,000 |
| 2024-02-21 | 984.6 | 986.5 | 972.5 | 979 | 2,560,800 | 979 |
| 2024-02-20 | 1,004 | 1,004.5 | 980.6 | 988.9 | 3,428,400 | 988.90 |
| 2024-02-19 | 975 | 1,013.5 | 968.3 | 1,004 | 4,768,300 | 1,004 |
| 2024-02-16 | 968 | 981.9 | 963.6 | 981.9 | 2,664,100 | 981.90 |
| 2024-02-15 | 961.4 | 969.8 | 958.8 | 962.1 | 2,147,500 | 962.10 |
| 2024-02-14 | 977 | 978.2 | 953.4 | 957.9 | 3,290,500 | 957.90 |
| 2024-02-13 | 966 | 983.5 | 964.8 | 983 | 2,767,200 | 983 |
| 2024-02-09 | 973 | 979 | 962 | 962.5 | 3,081,300 | 962.50 |
| 2024-02-08 | 996 | 999.3 | 968.4 | 979.6 | 4,281,200 | 979.60 |
| 2024-02-07 | 985.1 | 1,004.5 | 984 | 1,004.5 | 1,993,500 | 1,004.50 |
| 2024-02-06 | 996 | 1,001 | 988.8 | 990.2 | 3,066,800 | 990.20 |
| 2024-02-05 | 980.5 | 1,010 | 978.8 | 1,006.5 | 3,578,000 | 1,006.50 |
| 2024-02-02 | 980 | 988.1 | 961.6 | 977.8 | 3,755,500 | 977.80 |
| 2024-02-01 | 1,003 | 1,019.5 | 972.7 | 978 | 7,082,800 | 978 |
| 2024-01-31 | 990 | 999.3 | 974.9 | 987.7 | 2,558,400 | 987.70 |
| 2024-01-30 | 989.5 | 989.5 | 980.5 | 984.7 | 1,303,700 | 984.70 |
| 2024-01-29 | 969 | 991 | 969 | 987 | 2,369,400 | 987 |
| 2024-01-26 | 987 | 987.4 | 966.4 | 966.4 | 1,884,800 | 966.40 |
| 2024-01-25 | 975 | 986.4 | 966.6 | 986.4 | 1,371,900 | 986.40 |
| 2024-01-24 | 976.6 | 982.5 | 965.8 | 974.8 | 2,232,600 | 974.80 |
| 2024-01-23 | 983 | 991.8 | 977.6 | 983 | 2,667,200 | 983 |
| 2024-01-22 | 978 | 992 | 972.5 | 992 | 2,274,600 | 992 |
| 2024-01-19 | 975.2 | 975.2 | 961.6 | 974 | 2,735,900 | 974 |
| 2024-01-18 | 977.1 | 990.1 | 974.4 | 977.8 | 2,130,800 | 977.80 |
| 2024-01-17 | 992 | 1,007.5 | 977.7 | 978.2 | 3,574,300 | 978.20 |
| 2024-01-16 | 1,001 | 1,008 | 983.9 | 998.6 | 2,132,100 | 998.60 |
| 2024-01-15 | 968 | 999.9 | 967.5 | 999.9 | 2,656,300 | 999.90 |
| 2024-01-12 | 984.1 | 989.1 | 969.7 | 970.5 | 1,834,000 | 970.50 |
| 2024-01-11 | 968.8 | 994.6 | 968.3 | 985.2 | 2,552,100 | 985.20 |
| 2024-01-10 | 995.5 | 1,005 | 969.8 | 973.3 | 5,155,000 | 973.30 |
| 2024-01-09 | 1,003.5 | 1,014.5 | 991.2 | 998.4 | 2,503,100 | 998.40 |
| 2024-01-05 | 993.7 | 1,009 | 981.4 | 1,008 | 2,381,800 | 1,008 |
| 2024-01-04 | 940 | 983.5 | 935.2 | 981.4 | 2,635,900 | 981.40 |
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
