9509 北海道電力(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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,095.5 | 1,119.5 | 1,075.5 | 1,091 | 10,803,800 | 1,091 |
| 2024-04-25 | 1,163 | 1,165 | 1,100.5 | 1,109 | 14,790,500 | 1,109 |
| 2024-04-24 | 1,249.5 | 1,255 | 1,139 | 1,155.5 | 22,556,400 | 1,155.50 |
| 2024-04-23 | 1,279.5 | 1,303 | 1,208.5 | 1,238 | 25,036,900 | 1,238 |
| 2024-04-22 | 1,183.5 | 1,284.5 | 1,181 | 1,270 | 23,750,500 | 1,270 |
| 2024-04-19 | 1,193 | 1,197.5 | 1,165 | 1,187.5 | 13,986,500 | 1,187.50 |
| 2024-04-18 | 1,118.5 | 1,204.5 | 1,114 | 1,193 | 22,767,400 | 1,193 |
| 2024-04-17 | 1,205 | 1,285 | 1,141.5 | 1,148.5 | 30,707,700 | 1,148.50 |
| 2024-04-16 | 1,202 | 1,260 | 1,180.5 | 1,200 | 30,636,600 | 1,200 |
| 2024-04-15 | 1,100 | 1,230 | 1,093 | 1,213 | 23,858,000 | 1,213 |
| 2024-04-12 | 1,139 | 1,153 | 1,072 | 1,123.5 | 17,485,000 | 1,123.50 |
| 2024-04-11 | 1,059.5 | 1,150 | 1,054 | 1,138.5 | 23,877,300 | 1,138.50 |
| 2024-04-10 | 997.9 | 1,087.5 | 982 | 1,060.5 | 11,749,800 | 1,060.50 |
| 2024-04-09 | 970 | 996.8 | 961 | 992.6 | 3,376,000 | 992.60 |
| 2024-04-08 | 981.9 | 983.3 | 958.2 | 965.2 | 4,756,400 | 965.20 |
| 2024-04-05 | 953.5 | 970 | 931.9 | 966.9 | 5,112,000 | 966.90 |
| 2024-04-04 | 911 | 971 | 908 | 961 | 7,480,100 | 961 |
| 2024-04-03 | 873.1 | 931.8 | 871.3 | 911.4 | 8,213,400 | 911.40 |
| 2024-04-02 | 837.4 | 864 | 836.8 | 846.8 | 2,400,500 | 846.80 |
| 2024-04-01 | 855.2 | 868.7 | 833.5 | 837.4 | 2,251,200 | 837.40 |
| 2024-03-29 | 827.7 | 848 | 824.9 | 840.2 | 1,803,800 | 840.20 |
| 2024-03-28 | 800 | 833.7 | 798.3 | 824.3 | 2,247,900 | 824.30 |
| 2024-03-27 | 825 | 836.4 | 809.3 | 811.9 | 2,831,200 | 811.90 |
| 2024-03-26 | 818 | 832.8 | 812.3 | 824.1 | 2,642,700 | 824.10 |
| 2024-03-25 | 800 | 854.7 | 794 | 833 | 8,699,200 | 833 |
| 2024-03-22 | 774.4 | 782 | 764.2 | 776.7 | 1,118,800 | 776.70 |
| 2024-03-21 | 763 | 772.5 | 753.3 | 765.5 | 1,433,300 | 765.50 |
| 2024-03-19 | 763.1 | 765.9 | 748.4 | 755 | 1,194,000 | 755 |
| 2024-03-18 | 781 | 782 | 750.8 | 757 | 2,312,100 | 757 |
| 2024-03-15 | 764.7 | 783 | 759.4 | 775.1 | 3,490,800 | 775.10 |
| 2024-03-14 | 739.5 | 783.5 | 738.9 | 779.7 | 3,537,400 | 779.70 |
| 2024-03-13 | 726.5 | 744 | 724.8 | 737.8 | 1,627,300 | 737.80 |
| 2024-03-12 | 719 | 724.3 | 707.1 | 722.7 | 1,345,100 | 722.70 |
| 2024-03-11 | 733.4 | 740 | 715.1 | 723 | 1,675,900 | 723 |
| 2024-03-08 | 730 | 745 | 726 | 735.6 | 1,708,100 | 735.60 |
| 2024-03-07 | 708 | 734.7 | 703.3 | 730.9 | 2,614,700 | 730.90 |
| 2024-03-06 | 687.1 | 703.1 | 684.1 | 700.2 | 1,442,600 | 700.20 |
| 2024-03-05 | 680.1 | 683.4 | 674 | 682.8 | 1,019,500 | 682.80 |
| 2024-03-04 | 691 | 691 | 673 | 680 | 1,470,500 | 680 |
| 2024-03-01 | 682.3 | 703 | 680.4 | 691 | 1,656,500 | 691 |
| 2024-02-29 | 701 | 701 | 679.5 | 686 | 1,739,800 | 686 |
| 2024-02-28 | 678 | 704.4 | 676.2 | 699.8 | 2,640,300 | 699.80 |
| 2024-02-27 | 673.2 | 681.9 | 662.4 | 671.2 | 1,674,300 | 671.20 |
| 2024-02-26 | 656.3 | 677.2 | 656 | 670.8 | 2,178,800 | 670.80 |
| 2024-02-22 | 646 | 660.4 | 644 | 654.5 | 1,555,300 | 654.50 |
| 2024-02-21 | 638.6 | 645 | 634.2 | 643.2 | 1,020,300 | 643.20 |
| 2024-02-20 | 634.4 | 637.5 | 630.6 | 635.4 | 663,200 | 635.40 |
| 2024-02-19 | 623.2 | 636.7 | 622.5 | 635.1 | 754,800 | 635.10 |
| 2024-02-16 | 623.7 | 633.6 | 622 | 624.9 | 1,232,000 | 624.90 |
| 2024-02-15 | 625.3 | 626.2 | 618.1 | 619.8 | 894,800 | 619.80 |
| 2024-02-14 | 635 | 635.5 | 620.1 | 623.6 | 914,900 | 623.60 |
| 2024-02-13 | 624 | 637.5 | 621.7 | 637.1 | 1,194,400 | 637.10 |
| 2024-02-09 | 624 | 625.8 | 615.1 | 619.3 | 962,700 | 619.30 |
| 2024-02-08 | 630.2 | 632.2 | 620.1 | 629 | 1,395,700 | 629 |
| 2024-02-07 | 631.3 | 637 | 627.6 | 636.5 | 1,268,200 | 636.50 |
| 2024-02-06 | 657 | 658.8 | 637.1 | 637.2 | 2,178,600 | 637.20 |
| 2024-02-05 | 660.5 | 666.2 | 650.7 | 661 | 1,495,000 | 661 |
| 2024-02-02 | 665.1 | 672.1 | 653 | 663.3 | 1,637,300 | 663.30 |
| 2024-02-01 | 687 | 701 | 656 | 664.2 | 4,158,800 | 664.20 |
| 2024-01-31 | 659.1 | 666.6 | 647.9 | 661.1 | 1,063,700 | 661.10 |
| 2024-01-30 | 658 | 658 | 653 | 656.3 | 758,600 | 656.30 |
| 2024-01-29 | 644.9 | 657.1 | 644.9 | 655.2 | 815,400 | 655.20 |
| 2024-01-26 | 654.1 | 656.8 | 643.1 | 643.3 | 903,200 | 643.30 |
| 2024-01-25 | 647.8 | 657.5 | 644.9 | 657.5 | 585,600 | 657.50 |
| 2024-01-24 | 649 | 652.5 | 640 | 647.8 | 855,400 | 647.80 |
| 2024-01-23 | 650.5 | 657.9 | 649 | 651.6 | 940,400 | 651.60 |
| 2024-01-22 | 649.9 | 656.4 | 645 | 656 | 729,500 | 656 |
| 2024-01-19 | 653.5 | 653.5 | 637.9 | 649.6 | 1,118,100 | 649.60 |
| 2024-01-18 | 650.5 | 660.7 | 647.7 | 649.2 | 1,393,500 | 649.20 |
| 2024-01-17 | 665.6 | 675.5 | 656 | 656.3 | 1,386,200 | 656.30 |
| 2024-01-16 | 676 | 683.3 | 662.1 | 670 | 1,147,000 | 670 |
| 2024-01-15 | 659.4 | 672.4 | 657 | 670.6 | 1,028,400 | 670.60 |
| 2024-01-12 | 661.5 | 664.2 | 656.2 | 658.1 | 1,021,100 | 658.10 |
| 2024-01-11 | 660 | 676.2 | 659 | 659.6 | 1,315,900 | 659.60 |
| 2024-01-10 | 655 | 665.5 | 652 | 655.6 | 1,215,500 | 655.60 |
| 2024-01-09 | 656 | 658 | 647 | 652 | 1,629,200 | 652 |
| 2024-01-05 | 652 | 662.5 | 643.5 | 657.6 | 1,327,400 | 657.60 |
| 2024-01-04 | 618 | 646 | 608 | 645.6 | 1,558,100 | 645.60 |
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
