9506東証P貸借
業種 電気・ガス
東北電力 株価時系列データ
PTS
1,212.2
円
(09:10)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,614.5 (24/06/07) | 912.5 (23/11/28) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,614.5 (24/06/07) | 935.2 (24/01/04) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 940.0 | 1,614.5 | 935.2 | 1,212.0 | +253.1 | +26.4 | 655,643,700 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 695.0 | 1,119.0 | 617.0 | 958.9 | +267.9 | +38.8 | 572,225,400 |
| 2022 | 822.0 | 837.0 | 565.0 | 691.0 | -125.0 | -15.3 | 682,413,800 |
| 2021 | 851.0 | 1,124.0 | 726.0 | 816.0 | -34.0 | -4.0 | 580,080,100 |
| 2020 | 1,072.0 | 1,134.0 | 826.0 | 850.0 | -232.0 | -21.4 | 336,023,900 |
| 2019 | 1,430.0 | 1,569.0 | 1,007.0 | 1,082.0 | -368.0 | -25.4 | 292,241,500 |
| 2018 | 1,454.0 | 1,559.0 | 1,293.0 | 1,450.0 | +9.0 | +0.6 | 289,196,300 |
| 2017 | 1,483.0 | 1,678.0 | 1,369.0 | 1,441.0 | -36.0 | -2.4 | 295,653,000 |
| 2016 | 1,500.0 | 1,582.0 | 1,191.0 | 1,477.0 | -43.0 | -2.8 | 401,954,400 |
| 2015 | 1,397.0 | 1,909.0 | 1,304.0 | 1,520.0 | +114.0 | +8.1 | 404,518,200 |
| 2014 | 1,185.0 | 1,515.0 | 912.0 | 1,406.0 | +223.0 | +18.9 | 371,675,500 |
| 2013 | 830.0 | 1,454.0 | 651.0 | 1,183.0 | +380.0 | +47.3 | 572,364,000 |
| 2012 | 742.0 | 1,007.0 | 451.0 | 803.0 | +64.0 | +8.7 | 691,788,300 |
| 2011 | 1,821.0 | 1,946.0 | 710.0 | 739.0 | -1,071.0 | -59.2 | 493,966,000 |
| 2010 | 1,864.0 | 1,989.0 | 1,736.0 | 1,810.0 | -30.0 | -1.6 | 225,362,400 |
| 2009 | 2,445.0 | 2,460.0 | 1,737.0 | 1,840.0 | -595.0 | -24.4 | 257,588,200 |
| 2008 | 2,520.0 | 2,690.0 | 1,864.0 | 2,435.0 | -85.0 | -3.4 | 304,933,100 |
| 2007 | 2,995.0 | 3,500.0 | 2,245.0 | 2,520.0 | -455.0 | -15.3 | 307,120,200 |
| 2006 | 2,405.0 | 3,020.0 | 2,300.0 | 2,975.0 | +575.0 | +24.0 | 222,891,300 |
| 2005 | 1,843.0 | 2,565.0 | 1,830.0 | 2,400.0 | +560.0 | +30.4 | 226,924,700 |
| 2004 | 1,781.0 | 1,892.0 | 1,750.0 | 1,840.0 | +63.0 | +3.6 | 147,625,100 |
| 2003 | 1,750.0 | 1,942.0 | 1,688.0 | 1,777.0 | +30.0 | +1.7 | 159,910,000 |
| 2002 | 1,776.0 | 1,786.0 | 1,525.0 | 1,747.0 | -51.0 | -2.8 | 146,130,100 |
| 2001 | 1,540.0 | 2,260.0 | 1,422.0 | 1,798.0 | +271.0 | +17.8 | 156,966,000 |
| 2000 | 1,500.0 | 1,600.0 | 1,230.0 | 1,527.0 | +7.0 | +0.5 | 91,970,600 |
| 1999 | 2,000.0 | 2,020.0 | 1,420.0 | 1,520.0 | -480.0 | -24.0 | 69,761,900 |
| 1998 | 1,950.0 | 2,195.0 | 1,800.0 | 2,000.0 | +20.0 | +1.0 | 62,315,000 |
| 1997 | 2,310.0 | 2,350.0 | 1,830.0 | 1,980.0 | -320.0 | -13.9 | 65,166,100 |
| 1996 | 2,550.0 | 2,630.0 | 2,250.0 | 2,300.0 | -190.0 | -7.6 | 49,961,000 |
| 1995 | 2,495.0 | 2,544.5 | 2,158.3 | 2,490.0 | -14.9 | -0.6 | 59,624,183 |
| 1994 | 2,960.3 | 3,197.9 | 2,376.2 | 2,504.9 | -415.8 | -14.2 | 42,143,845 |
▶︎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
