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
1,468
円
(19:37)
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 |
|---|---|
| 1,538.5 (24/05/21) | 532.1 (23/07/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,538.5 (24/05/21) | 608.0 (24/01/04) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,112.0 | 1,584.5 | 1,093.5 | 1,461.5 | +339.5 | +30.3 | 317,974,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 530.0 | 549.0 | 466.0 | 473.0 | -62.0 | -11.6 | 20,477,100 |
| 21/09 | 517.0 | 562.0 | 510.0 | 535.0 | +20.0 | +3.9 | 21,073,400 |
| 21/08 | 499.0 | 531.0 | 482.0 | 515.0 | +22.0 | +4.5 | 14,794,000 |
| 21/07 | 503.0 | 543.0 | 493.0 | 493.0 | -10.0 | -2.0 | 14,708,900 |
| 21/06 | 501.0 | 537.0 | 498.0 | 503.0 | +3.0 | +0.6 | 13,100,700 |
| 21/05 | 515.0 | 554.0 | 490.0 | 500.0 | -19.0 | -3.7 | 17,185,600 |
| 21/04 | 502.0 | 529.0 | 443.0 | 519.0 | +14.0 | +2.8 | 17,078,300 |
| 21/03 | 446.0 | 538.0 | 442.0 | 505.0 | +58.0 | +13.0 | 26,587,300 |
| 21/02 | 438.0 | 479.0 | 430.0 | 447.0 | +4.0 | +0.9 | 17,308,600 |
| 21/01 | 379.0 | 454.0 | 372.0 | 443.0 | +68.0 | +18.1 | 22,563,600 |
| 20/12 | 393.0 | 396.0 | 359.0 | 375.0 | -17.0 | -4.3 | 23,459,300 |
| 20/11 | 409.0 | 438.0 | 392.0 | 392.0 | -13.0 | -3.2 | 21,738,000 |
| 20/10 | 452.0 | 467.0 | 403.0 | 405.0 | -45.0 | -10.0 | 16,788,700 |
| 20/09 | 449.0 | 475.0 | 440.0 | 450.0 | -3.0 | -0.7 | 15,849,300 |
| 20/08 | 410.0 | 458.0 | 409.0 | 453.0 | +46.0 | +11.3 | 17,713,100 |
| 20/07 | 412.0 | 430.0 | 393.0 | 407.0 | -7.0 | -1.7 | 21,882,600 |
| 20/06 | 435.0 | 457.0 | 403.0 | 414.0 | -21.0 | -4.8 | 22,171,100 |
| 20/05 | 411.0 | 449.0 | 395.0 | 435.0 | +22.0 | +5.3 | 18,582,000 |
| 20/04 | 462.0 | 466.0 | 398.0 | 413.0 | -55.0 | -11.8 | 19,989,000 |
| 20/03 | 458.0 | 491.0 | 380.0 | 468.0 | -2.0 | -0.4 | 44,925,100 |
| 20/02 | 495.0 | 529.0 | 466.0 | 470.0 | -45.0 | -8.7 | 16,810,600 |
| 20/01 | 523.0 | 526.0 | 492.0 | 515.0 | -15.0 | -2.8 | 18,373,500 |
| 19/12 | 530.0 | 547.0 | 517.0 | 530.0 | +6.0 | +1.2 | 16,795,100 |
| 19/11 | 562.0 | 578.0 | 517.0 | 524.0 | -44.0 | -7.8 | 18,548,000 |
| 19/10 | 573.0 | 599.0 | 561.0 | 568.0 | -1.0 | -0.2 | 16,770,400 |
| 19/09 | 537.0 | 596.0 | 537.0 | 569.0 | +30.0 | +5.6 | 18,809,300 |
| 19/08 | 588.0 | 593.0 | 506.0 | 539.0 | -79.0 | -12.8 | 24,866,800 |
| 19/07 | 608.0 | 624.0 | 578.0 | 618.0 | +15.0 | +2.5 | 18,802,300 |
| 19/06 | 583.0 | 646.0 | 580.0 | 603.0 | +16.0 | +2.7 | 18,707,900 |
| 19/05 | 619.0 | 625.0 | 578.0 | 587.0 | -36.0 | -5.8 | 21,664,300 |
▶︎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