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 |
|---|---|---|---|---|---|---|
| 2025-07-16 | 793.5 | 794.6 | 776.2 | 784.8 | 3,362,800 | 784.80 |
| 2025-07-15 | 793.9 | 801.4 | 784.1 | 790.1 | 4,402,700 | 790.10 |
| 2025-07-14 | 767.9 | 793.4 | 765.3 | 790.9 | 4,285,600 | 790.90 |
| 2025-07-11 | 781.8 | 793.6 | 769.3 | 770 | 4,531,100 | 770 |
| 2025-07-10 | 809 | 810 | 782.2 | 785.4 | 4,828,100 | 785.40 |
| 2025-07-09 | 817.3 | 827.9 | 802 | 808.8 | 6,555,100 | 808.80 |
| 2025-07-08 | 774.9 | 828 | 760.3 | 812.1 | 10,758,900 | 812.10 |
| 2025-07-07 | 801 | 819 | 780.1 | 780.1 | 7,336,400 | 780.10 |
| 2025-07-04 | 773.7 | 825.3 | 769.6 | 812.3 | 13,417,700 | 812.30 |
| 2025-07-03 | 748.4 | 777 | 745 | 771.3 | 5,073,300 | 771.30 |
| 2025-07-02 | 780.8 | 783.9 | 755.2 | 756.1 | 7,454,300 | 756.10 |
| 2025-07-01 | 746.1 | 787.6 | 739.4 | 778.2 | 9,576,200 | 778.20 |
| 2025-06-30 | 752.5 | 764.9 | 747 | 751.1 | 3,739,500 | 751.10 |
| 2025-06-27 | 739.9 | 761 | 739.9 | 751.5 | 4,887,300 | 751.50 |
| 2025-06-26 | 707 | 736.1 | 707 | 736.1 | 4,004,500 | 736.10 |
| 2025-06-25 | 709.8 | 711.2 | 700.2 | 707.1 | 2,249,000 | 707.10 |
| 2025-06-24 | 711.2 | 718.1 | 702.4 | 706.5 | 2,824,800 | 706.50 |
| 2025-06-23 | 714.9 | 716.6 | 693 | 693 | 4,025,700 | 693 |
| 2025-06-20 | 728.1 | 728.1 | 714.4 | 721.9 | 4,538,200 | 721.90 |
| 2025-06-19 | 728.6 | 731.4 | 716.3 | 727 | 2,733,300 | 727 |
| 2025-06-18 | 717.7 | 731.5 | 715.5 | 728.4 | 3,735,200 | 728.40 |
| 2025-06-17 | 708 | 722.8 | 706 | 719.7 | 4,465,400 | 719.70 |
| 2025-06-16 | 695 | 711.8 | 695 | 702.9 | 3,272,100 | 702.90 |
| 2025-06-13 | 689.3 | 699 | 684.2 | 693 | 2,857,500 | 693 |
| 2025-06-12 | 687.9 | 693.5 | 681.3 | 693.3 | 2,695,000 | 693.30 |
| 2025-06-11 | 699.7 | 699.9 | 684.6 | 688.9 | 3,253,800 | 688.90 |
| 2025-06-10 | 696.6 | 699.8 | 688.6 | 695.4 | 2,607,600 | 695.40 |
| 2025-06-09 | 690 | 691.5 | 682.8 | 691.4 | 2,896,700 | 691.40 |
| 2025-06-06 | 697.2 | 700.6 | 690 | 690.4 | 3,059,500 | 690.40 |
| 2025-06-05 | 698.9 | 705.8 | 695.8 | 697 | 2,168,500 | 697 |
| 2025-06-04 | 699.1 | 708.3 | 697.8 | 701.4 | 2,694,600 | 701.40 |
| 2025-06-03 | 701.1 | 703.3 | 691.1 | 697.6 | 3,219,000 | 697.60 |
| 2025-06-02 | 713.8 | 719 | 701.3 | 701.3 | 3,127,200 | 701.30 |
| 2025-05-30 | 705 | 710.9 | 699.3 | 709.6 | 3,044,200 | 709.60 |
| 2025-05-29 | 702.2 | 713.9 | 700.8 | 703.4 | 3,092,200 | 703.40 |
| 2025-05-28 | 711.8 | 713.2 | 699 | 701.6 | 4,428,600 | 701.60 |
| 2025-05-27 | 712 | 721.7 | 705.9 | 711.7 | 2,909,700 | 711.70 |
| 2025-05-26 | 711.1 | 712.2 | 701.3 | 712.2 | 2,345,800 | 712.20 |
| 2025-05-23 | 716 | 717.5 | 705.6 | 706.2 | 2,745,900 | 706.20 |
| 2025-05-22 | 714.8 | 719.3 | 706 | 716.1 | 3,051,100 | 716.10 |
| 2025-05-21 | 720 | 725 | 712.4 | 723 | 4,147,300 | 723 |
| 2025-05-20 | 725 | 732.5 | 719.5 | 719.7 | 3,429,400 | 719.70 |
| 2025-05-19 | 745 | 752 | 728.6 | 728.6 | 2,750,800 | 728.60 |
| 2025-05-16 | 729.6 | 736.6 | 720.5 | 734.2 | 3,436,400 | 734.20 |
| 2025-05-15 | 724.3 | 729.9 | 716.6 | 722.1 | 2,105,800 | 722.10 |
| 2025-05-14 | 750.5 | 750.5 | 726.6 | 732.9 | 3,141,700 | 732.90 |
| 2025-05-13 | 768.1 | 768.4 | 743 | 746.4 | 4,496,000 | 746.40 |
| 2025-05-12 | 730.4 | 770.4 | 728.3 | 770.4 | 8,223,500 | 770.40 |
| 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