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
1,175
円
(23:48)
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 |
|---|---|
| 1,303.0 (24/04/23) | 517.0 (23/05/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,303.0 (24/04/23) | 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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,125.5 | 1,209.0 | 1,115.0 | 1,167.0 | +51.5 | +4.6 | 20,837,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/1 | 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 |
| 4/11 | 1,059.5 | 1,150.0 | 1,054.0 | 1,138.5 | +78.0 | +7.4 | 23,877,300 |
| 4/10 | 997.9 | 1,087.5 | 982.0 | 1,060.5 | +67.9 | +6.8 | 11,749,800 |
| 4/9 | 970.0 | 996.8 | 961.0 | 992.6 | +27.4 | +2.8 | 3,376,000 |
| 4/8 | 981.9 | 983.3 | 958.2 | 965.2 | -1.7 | -0.2 | 4,756,400 |
| 4/5 | 953.5 | 970.0 | 931.9 | 966.9 | +5.9 | +0.6 | 5,112,000 |
| 4/4 | 911.0 | 971.0 | 908.0 | 961.0 | +49.6 | +5.4 | 7,480,100 |
| 4/3 | 873.1 | 931.8 | 871.3 | 911.4 | +64.6 | +7.6 | 8,213,400 |
| 4/2 | 837.4 | 864.0 | 836.8 | 846.8 | +9.4 | +1.1 | 2,400,500 |
| 4/1 | 855.2 | 868.7 | 833.5 | 837.4 | -2.8 | -0.3 | 2,251,200 |
| 3/29 | 827.7 | 848.0 | 824.9 | 840.2 | +15.9 | +1.9 | 1,803,800 |
| 3/28 | 800.0 | 833.7 | 798.3 | 824.3 | +12.4 | +1.5 | 2,247,900 |
| 3/27 | 825.0 | 836.4 | 809.3 | 811.9 | -12.2 | -1.5 | 2,831,200 |
| 3/26 | 818.0 | 832.8 | 812.3 | 824.1 | -8.9 | -1.1 | 2,642,700 |
| 3/25 | 800.0 | 854.7 | 794.0 | 833.0 | +56.3 | +7.3 | 8,699,200 |
| 3/22 | 774.4 | 782.0 | 764.2 | 776.7 | +11.2 | +1.5 | 1,118,800 |
| 3/21 | 763.0 | 772.5 | 753.3 | 765.5 | +10.5 | +1.4 | 1,433,300 |
| 3/19 | 763.1 | 765.9 | 748.4 | 755.0 | -2.0 | -0.3 | 1,194,000 |
▶︎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