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
868.2
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) | 489.0 (23/06/16) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,114.5 (24/04/15) | 679.0 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/14 | 920.5 | 927.9 | 857.5 | 876.1 | -50.0 | -5.4 | 240,759,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/16 | 508.0 | 509.0 | 476.0 | 484.0 | -23.0 | -4.5 | 86,410,300 |
| 9/9 | 527.0 | 532.0 | 494.0 | 507.0 | -20.0 | -3.8 | 79,290,000 |
| 9/2 | 546.0 | 554.0 | 521.0 | 527.0 | -29.0 | -5.2 | 146,570,500 |
| 8/26 | 507.0 | 570.0 | 498.0 | 556.0 | +50.0 | +9.9 | 293,909,200 |
| 8/19 | 498.0 | 524.0 | 482.0 | 506.0 | +7.0 | +1.4 | 105,482,900 |
| 8/12 | 474.0 | 506.0 | 473.0 | 499.0 | +27.0 | +5.7 | 81,971,800 |
| 8/5 | 519.0 | 520.0 | 465.0 | 472.0 | -51.0 | -9.8 | 136,151,400 |
| 7/29 | 519.0 | 533.0 | 489.0 | 523.0 | +4.0 | +0.8 | 171,644,000 |
| 7/22 | 578.0 | 587.0 | 519.0 | 519.0 | -70.0 | -11.9 | 111,990,500 |
| 7/15 | 640.0 | 649.0 | 576.0 | 589.0 | -30.0 | -4.9 | 295,807,300 |
| 7/8 | 588.0 | 664.0 | 587.0 | 619.0 | +40.0 | +6.9 | 389,474,100 |
| 7/1 | 483.0 | 590.0 | 477.0 | 579.0 | +102.0 | +21.4 | 343,333,900 |
| 6/24 | 473.0 | 478.0 | 452.0 | 477.0 | +2.0 | +0.4 | 77,807,900 |
| 6/17 | 502.0 | 515.0 | 467.0 | 475.0 | -33.0 | -6.5 | 111,990,300 |
| 6/10 | 507.0 | 536.0 | 486.0 | 508.0 | +1.0 | +0.2 | 186,774,600 |
| 6/3 | 498.0 | 519.0 | 474.0 | 507.0 | +7.0 | +1.4 | 173,073,300 |
| 5/27 | 494.0 | 524.0 | 490.0 | 500.0 | +7.0 | +1.4 | 131,235,400 |
| 5/20 | 509.0 | 509.0 | 482.0 | 493.0 | -12.0 | -2.4 | 110,167,600 |
| 5/13 | 528.0 | 542.0 | 485.0 | 505.0 | -25.0 | -4.7 | 191,656,400 |
| 5/6 | 460.0 | 532.0 | 445.0 | 530.0 | +82.0 | +18.3 | 144,788,200 |
| 4/28 | 455.0 | 468.0 | 437.0 | 448.0 | -16.0 | -3.5 | 113,434,500 |
| 4/22 | 482.0 | 497.0 | 453.0 | 464.0 | -19.0 | -3.9 | 268,640,900 |
| 4/15 | 398.0 | 487.0 | 398.0 | 483.0 | +101.0 | +26.4 | 539,686,900 |
| 4/8 | 407.0 | 407.0 | 367.0 | 382.0 | -19.0 | -4.7 | 76,586,400 |
| 4/1 | 386.0 | 421.0 | 379.0 | 401.0 | +20.0 | +5.3 | 135,691,900 |
| 3/25 | 384.0 | 397.0 | 369.0 | 381.0 | +7.0 | +1.9 | 102,020,500 |
| 3/18 | 331.0 | 377.0 | 319.0 | 374.0 | +49.0 | +15.1 | 124,180,300 |
| 3/11 | 380.0 | 385.0 | 324.0 | 325.0 | -49.0 | -13.1 | 108,102,100 |
| 3/4 | 357.0 | 401.0 | 357.0 | 374.0 | +20.0 | +5.7 | 137,865,100 |
| 2/25 | 371.0 | 372.0 | 353.0 | 354.0 | -17.0 | -4.6 | 56,758,800 |
▶︎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