9501東証P貸借
業種 電気・ガス
東京電力ホールディングス 株価時系列データ
PTS
989
円
(23:58)
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 |
|---|---|
| 1,114.5 (24/04/15) | 474.0 (23/05/29) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,114.5 (24/04/15) | 679.0 (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) |
|---|---|---|---|---|---|---|---|
| 5/22 | 1,004.0 | 1,033.0 | 982.1 | 987.8 | -15.7 | -1.6 | 55,941,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/21 | 984.0 | 1,014.0 | 978.3 | 1,003.5 | +28.5 | +2.9 | 54,449,100 |
| 5/20 | 945.1 | 976.8 | 935.5 | 975.0 | +23.0 | +2.4 | 60,809,200 |
| 5/17 | 928.4 | 955.5 | 925.8 | 952.0 | +17.0 | +1.8 | 48,531,400 |
| 5/16 | 945.0 | 949.5 | 928.2 | 935.0 | +3.5 | +0.4 | 37,526,200 |
| 5/15 | 942.5 | 962.0 | 929.5 | 931.5 | -5.7 | -0.6 | 47,566,500 |
| 5/14 | 947.2 | 954.8 | 933.5 | 937.2 | -4.5 | -0.5 | 37,302,800 |
| 5/13 | 954.4 | 955.2 | 923.2 | 941.7 | -14.3 | -1.5 | 50,929,700 |
| 5/10 | 957.2 | 964.5 | 950.3 | 956.0 | +4.2 | +0.4 | 47,373,100 |
| 5/9 | 969.8 | 972.1 | 947.6 | 951.8 | -16.2 | -1.7 | 45,516,900 |
| 5/8 | 982.8 | 993.8 | 956.2 | 968.0 | -14.9 | -1.5 | 57,874,500 |
| 5/7 | 982.0 | 988.0 | 952.8 | 982.9 | +10.1 | +1.0 | 60,605,100 |
| 5/2 | 960.0 | 977.0 | 945.7 | 972.8 | +23.8 | +2.5 | 62,136,900 |
| 5/1 | 951.2 | 965.2 | 933.6 | 949.0 | -38.1 | -3.9 | 77,568,700 |
| 4/30 | 978.2 | 1,005.5 | 966.7 | 987.1 | +5.9 | +0.6 | 60,562,500 |
| 4/26 | 985.0 | 993.0 | 960.0 | 981.2 | +2.2 | +0.2 | 63,024,400 |
| 4/25 | 1,010.0 | 1,011.0 | 971.8 | 979.0 | -32.0 | -3.2 | 79,022,600 |
| 4/24 | 1,021.5 | 1,025.5 | 992.6 | 1,011.0 | -6.0 | -0.6 | 57,626,700 |
| 4/23 | 1,036.0 | 1,064.5 | 1,015.0 | 1,017.0 | -15.5 | -1.5 | 57,761,900 |
| 4/22 | 1,023.5 | 1,059.5 | 1,019.0 | 1,032.5 | +18.0 | +1.8 | 56,444,100 |
| 4/19 | 1,007.0 | 1,023.5 | 986.2 | 1,014.5 | -2.5 | -0.3 | 69,387,200 |
| 4/18 | 1,000.0 | 1,029.0 | 996.3 | 1,017.0 | +7.5 | +0.7 | 62,060,500 |
| 4/17 | 1,061.0 | 1,074.0 | 1,003.5 | 1,009.5 | -43.0 | -4.1 | 102,325,400 |
| 4/16 | 1,098.5 | 1,099.0 | 1,047.0 | 1,052.5 | -55.0 | -5.0 | 100,738,300 |
| 4/15 | 1,035.5 | 1,114.5 | 1,030.5 | 1,107.5 | +61.0 | +5.8 | 123,691,200 |
| 4/12 | 1,078.0 | 1,085.0 | 1,029.0 | 1,046.5 | -26.0 | -2.4 | 80,594,600 |
| 4/11 | 1,064.0 | 1,083.5 | 1,028.5 | 1,072.5 | -4.5 | -0.4 | 125,823,600 |
| 4/10 | 1,028.0 | 1,099.0 | 1,015.0 | 1,077.0 | +37.0 | +3.6 | 147,717,200 |
| 4/9 | 1,004.0 | 1,053.5 | 999.1 | 1,040.0 | +49.0 | +4.9 | 143,042,700 |
| 4/8 | 970.5 | 1,002.5 | 955.0 | 991.0 | +37.5 | +3.9 | 143,118,300 |
| 4/5 | 988.0 | 1,010.0 | 907.2 | 953.5 | -59.0 | -5.8 | 230,108,200 |
▶︎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