9509東証P貸借
業種 電気・ガス
北海道電力 株価時系列データ
PTS
1,669
円
(18:55)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,715.0 (24/05/28) | 532.1 (23/07/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,715.0 (24/05/28) | 608.0 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/29 | 1,725.0 | 1,750.0 | 1,651.0 | 1,675.0 | -40.0 | -2.3 | 43,734,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/28 | 1,595.0 | 1,715.0 | 1,577.0 | 1,715.0 | +146.5 | +9.3 | 44,942,500 |
| 5/27 | 1,556.0 | 1,595.5 | 1,527.0 | 1,568.5 | +19.5 | +1.3 | 36,832,200 |
| 5/24 | 1,445.0 | 1,578.5 | 1,435.0 | 1,549.0 | +74.0 | +5.0 | 37,831,700 |
| 5/23 | 1,491.5 | 1,503.0 | 1,420.0 | 1,475.0 | +13.5 | +0.9 | 28,972,700 |
| 5/22 | 1,516.0 | 1,584.5 | 1,450.5 | 1,461.5 | -65.5 | -4.3 | 37,167,200 |
| 5/21 | 1,475.0 | 1,538.5 | 1,462.5 | 1,527.0 | +62.0 | +4.2 | 33,587,600 |
| 5/20 | 1,366.5 | 1,469.0 | 1,347.0 | 1,465.0 | +109.0 | +8.0 | 33,320,000 |
| 5/17 | 1,284.0 | 1,364.0 | 1,277.0 | 1,356.0 | +66.0 | +5.1 | 18,870,000 |
| 5/16 | 1,290.0 | 1,322.5 | 1,264.5 | 1,290.0 | +27.0 | +2.1 | 16,417,300 |
| 5/15 | 1,286.0 | 1,347.0 | 1,225.0 | 1,263.0 | -18.0 | -1.4 | 21,220,900 |
| 5/14 | 1,260.0 | 1,285.5 | 1,234.0 | 1,281.0 | +24.5 | +2.0 | 12,064,500 |
| 5/13 | 1,300.0 | 1,310.0 | 1,188.0 | 1,256.5 | -77.0 | -5.8 | 21,025,300 |
| 5/10 | 1,228.0 | 1,335.0 | 1,211.0 | 1,333.5 | +112.5 | +9.2 | 19,800,500 |
| 5/9 | 1,223.5 | 1,229.0 | 1,184.5 | 1,221.0 | +9.0 | +0.7 | 11,369,200 |
| 5/8 | 1,190.5 | 1,249.0 | 1,153.5 | 1,212.0 | +22.5 | +1.9 | 15,775,800 |
| 5/7 | 1,174.5 | 1,198.0 | 1,152.5 | 1,189.5 | +22.5 | +1.9 | 9,043,800 |
| 5/2 | 1,125.5 | 1,209.0 | 1,115.0 | 1,167.0 | +51.5 | +4.6 | 20,837,800 |
| 5/1 | 1,112.0 | 1,143.0 | 1,093.5 | 1,115.5 | -6.5 | -0.6 | 10,307,300 |
| 4/30 | 1,061.0 | 1,149.5 | 1,055.0 | 1,122.0 | +31.0 | +2.8 | 14,502,300 |
| 4/26 | 1,095.5 | 1,119.5 | 1,075.5 | 1,091.0 | -18.0 | -1.6 | 10,803,800 |
| 4/25 | 1,163.0 | 1,165.0 | 1,100.5 | 1,109.0 | -46.5 | -4.0 | 14,790,500 |
| 4/24 | 1,249.5 | 1,255.0 | 1,139.0 | 1,155.5 | -82.5 | -6.7 | 22,556,400 |
| 4/23 | 1,279.5 | 1,303.0 | 1,208.5 | 1,238.0 | -32.0 | -2.5 | 25,036,900 |
| 4/22 | 1,183.5 | 1,284.5 | 1,181.0 | 1,270.0 | +82.5 | +7.0 | 23,750,500 |
| 4/19 | 1,193.0 | 1,197.5 | 1,165.0 | 1,187.5 | -5.5 | -0.5 | 13,986,500 |
| 4/18 | 1,118.5 | 1,204.5 | 1,114.0 | 1,193.0 | +44.5 | +3.9 | 22,767,400 |
| 4/17 | 1,205.0 | 1,285.0 | 1,141.5 | 1,148.5 | -51.5 | -4.3 | 30,707,700 |
| 4/16 | 1,202.0 | 1,260.0 | 1,180.5 | 1,200.0 | -13.0 | -1.1 | 30,636,600 |
| 4/15 | 1,100.0 | 1,230.0 | 1,093.0 | 1,213.0 | +89.5 | +8.0 | 23,858,000 |
| 4/12 | 1,139.0 | 1,153.0 | 1,072.0 | 1,123.5 | -15.0 | -1.3 | 17,485,000 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて