9509 北海道電力(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 |
|---|---|---|---|---|---|---|
| 2025-05-09 | 723 | 727.7 | 710.4 | 715.4 | 4,962,200 | 715.40 |
| 2025-05-08 | 735 | 740.2 | 715.8 | 722.3 | 4,731,700 | 722.30 |
| 2025-05-07 | 761 | 769.4 | 726 | 737.3 | 7,708,600 | 737.30 |
| 2025-05-02 | 772 | 786.4 | 740.1 | 761.1 | 16,756,800 | 761.10 |
| 2025-05-01 | 722 | 777 | 722 | 777 | 18,801,900 | 777 |
| 2025-04-30 | 688.2 | 700.9 | 671.6 | 677 | 9,278,000 | 677 |
| 2025-04-28 | 689.5 | 699.4 | 687 | 687.3 | 3,953,000 | 687.30 |
| 2025-04-25 | 682 | 694 | 676.1 | 683.8 | 8,767,100 | 683.80 |
| 2025-04-24 | 658.9 | 672.8 | 651.2 | 651.9 | 4,783,700 | 651.90 |
| 2025-04-23 | 652.4 | 666.8 | 648.5 | 652.4 | 5,282,200 | 652.40 |
| 2025-04-22 | 629.5 | 651.8 | 626.5 | 642.4 | 4,874,200 | 642.40 |
| 2025-04-21 | 635.9 | 641 | 626.3 | 632.8 | 4,970,700 | 632.80 |
| 2025-04-18 | 623.8 | 642 | 610 | 631.8 | 9,617,600 | 631.80 |
| 2025-04-17 | 651.9 | 658.9 | 642 | 645.2 | 2,779,300 | 645.20 |
| 2025-04-16 | 659.5 | 660.7 | 644.1 | 648.4 | 3,637,900 | 648.40 |
| 2025-04-15 | 670.9 | 674.2 | 659.5 | 659.5 | 3,018,100 | 659.50 |
| 2025-04-14 | 683.3 | 689 | 668.7 | 670.6 | 3,441,400 | 670.60 |
| 2025-04-11 | 650.9 | 676.8 | 636.3 | 673.3 | 4,380,800 | 673.30 |
| 2025-04-10 | 673.9 | 680.9 | 658.5 | 680.9 | 4,526,100 | 680.90 |
| 2025-04-09 | 646.1 | 647.8 | 621.4 | 633.9 | 4,888,600 | 633.90 |
| 2025-04-08 | 648.8 | 673.5 | 646 | 669.3 | 4,284,000 | 669.30 |
| 2025-04-07 | 629.5 | 656.2 | 599.4 | 631 | 8,369,600 | 631 |
| 2025-04-04 | 696 | 716.4 | 687 | 699.4 | 5,332,100 | 699.40 |
| 2025-04-03 | 689.2 | 716 | 675 | 711 | 5,434,700 | 711 |
| 2025-04-02 | 750 | 750.2 | 729.2 | 729.2 | 3,938,100 | 729.20 |
| 2025-04-01 | 770.1 | 776.4 | 754.1 | 754.1 | 3,224,100 | 754.10 |
| 2025-03-31 | 780.5 | 783.3 | 755.8 | 761.2 | 3,940,300 | 761.20 |
| 2025-03-28 | 809.6 | 814.4 | 789.1 | 795.5 | 3,817,300 | 795.50 |
| 2025-03-27 | 819.2 | 836.5 | 806.1 | 819.4 | 6,051,900 | 819.40 |
| 2025-03-26 | 820 | 822 | 803.1 | 804.7 | 2,814,500 | 804.70 |
| 2025-03-25 | 816.7 | 824.6 | 809.7 | 823.2 | 2,405,200 | 823.20 |
| 2025-03-24 | 829 | 833 | 812 | 818.7 | 3,986,300 | 818.70 |
| 2025-03-21 | 850.1 | 863.6 | 841.1 | 841.8 | 4,792,600 | 841.80 |
| 2025-03-19 | 830 | 859.4 | 830 | 846.6 | 4,033,200 | 846.60 |
| 2025-03-18 | 840.3 | 848.4 | 818.3 | 832.4 | 5,401,900 | 832.40 |
| 2025-03-17 | 815 | 847.6 | 802 | 841.3 | 6,528,000 | 841.30 |
| 2025-03-14 | 783.7 | 804.8 | 777.7 | 800 | 4,191,600 | 800 |
| 2025-03-13 | 771 | 790 | 768.4 | 782.8 | 3,137,300 | 782.80 |
| 2025-03-12 | 767.7 | 782 | 762.4 | 774.8 | 2,800,600 | 774.80 |
| 2025-03-11 | 768 | 784 | 747 | 768 | 4,471,100 | 768 |
| 2025-03-10 | 761 | 769.3 | 751 | 769 | 3,906,800 | 769 |
| 2025-03-07 | 731.4 | 756 | 729.5 | 745.8 | 3,493,100 | 745.80 |
| 2025-03-06 | 744.2 | 746.9 | 732.2 | 736.1 | 2,310,100 | 736.10 |
| 2025-03-05 | 734.5 | 749.2 | 729.7 | 742.5 | 3,103,300 | 742.50 |
| 2025-03-04 | 747 | 753.1 | 732.9 | 736.9 | 3,140,900 | 736.90 |
| 2025-03-03 | 739 | 753.4 | 736.2 | 750.3 | 3,502,700 | 750.30 |
| 2025-02-28 | 722 | 741 | 721.1 | 732.3 | 4,406,600 | 732.30 |
| 2025-02-27 | 745 | 750.5 | 726.3 | 727.7 | 3,560,500 | 727.70 |
| 2025-02-26 | 727 | 758 | 722.3 | 755.7 | 3,933,800 | 755.70 |
| 2025-02-25 | 728.3 | 741.4 | 721.1 | 729.7 | 2,951,000 | 729.70 |
| 2025-02-21 | 719.5 | 741.3 | 715.1 | 730.7 | 4,123,400 | 730.70 |
| 2025-02-20 | 719.1 | 728.5 | 713.5 | 719.9 | 2,720,500 | 719.90 |
| 2025-02-19 | 735 | 747.7 | 715.2 | 717.5 | 3,380,500 | 717.50 |
| 2025-02-18 | 726.5 | 730.4 | 716.6 | 727.9 | 2,132,000 | 727.90 |
| 2025-02-17 | 719.2 | 741.1 | 718.1 | 726.5 | 3,358,900 | 726.50 |
| 2025-02-14 | 730 | 735 | 712 | 719.6 | 4,196,300 | 719.60 |
| 2025-02-13 | 729.4 | 737.4 | 725.7 | 733.9 | 2,034,100 | 733.90 |
| 2025-02-12 | 746 | 746.1 | 720.6 | 729.4 | 3,907,000 | 729.40 |
| 2025-02-10 | 751.1 | 754.9 | 747 | 747.9 | 1,977,400 | 747.90 |
| 2025-02-07 | 765 | 765 | 745.1 | 748.9 | 4,030,500 | 748.90 |
| 2025-02-06 | 733.5 | 776.4 | 733.4 | 773.5 | 5,580,100 | 773.50 |
| 2025-02-05 | 728 | 738.2 | 719 | 731.2 | 3,677,400 | 731.20 |
| 2025-02-04 | 747.6 | 747.9 | 720.3 | 729.6 | 6,541,400 | 729.60 |
| 2025-02-03 | 795.8 | 797 | 731.8 | 740 | 9,905,000 | 740 |
| 2025-01-31 | 798 | 798 | 782 | 793.5 | 3,457,700 | 793.50 |
| 2025-01-30 | 785 | 790.7 | 778.1 | 789.1 | 2,234,000 | 789.10 |
| 2025-01-29 | 782.5 | 790.4 | 773.4 | 787.1 | 3,023,000 | 787.10 |
| 2025-01-28 | 788.3 | 793.5 | 775.3 | 778.6 | 4,678,700 | 778.60 |
| 2025-01-27 | 803.3 | 807 | 786.9 | 793.6 | 3,606,300 | 793.60 |
| 2025-01-24 | 778 | 806.3 | 776.6 | 793.7 | 4,684,500 | 793.70 |
| 2025-01-23 | 805 | 808.8 | 776.3 | 776.3 | 6,045,600 | 776.30 |
| 2025-01-22 | 802.4 | 818.7 | 793.5 | 805 | 3,995,000 | 805 |
| 2025-01-21 | 808 | 813.7 | 781.1 | 787.4 | 3,323,400 | 787.40 |
| 2025-01-20 | 780.1 | 790.5 | 773.1 | 787.9 | 2,358,800 | 787.90 |
| 2025-01-17 | 758.9 | 781 | 754.5 | 776.1 | 3,317,800 | 776.10 |
| 2025-01-16 | 767.7 | 771.1 | 755 | 760.6 | 2,797,200 | 760.60 |
| 2025-01-15 | 762 | 767.6 | 754.3 | 765.9 | 2,956,100 | 765.90 |
| 2025-01-14 | 783 | 788.7 | 758.3 | 761 | 4,332,900 | 761 |
| 2025-01-10 | 801.2 | 801.8 | 785.2 | 788.8 | 3,356,000 | 788.80 |
| 2025-01-09 | 812.4 | 813.2 | 797.5 | 800.1 | 2,932,000 | 800.10 |
| 2025-01-08 | 810.1 | 825.9 | 807 | 811.1 | 3,190,100 | 811.10 |
| 2025-01-07 | 828 | 828.1 | 808.3 | 813.6 | 3,324,300 | 813.60 |
| 2025-01-06 | 848.8 | 848.8 | 823 | 827.9 | 3,339,900 | 827.90 |
分割・併合履歴 ： [1995-09-26]1株→1.02株 [1990-03-27]1株→1.02株 [1986-09-26]1株→1.01株