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
1,420
円
(23:57)
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 |
|---|---|
| 1,750.0 (24/05/29) | 532.1 (23/07/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,750.0 (24/05/29) | 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) |
|---|---|---|---|---|---|---|---|
| 24/06 | 1,659.0 | 1,674.0 | 1,340.0 | 1,443.0 | -206.5 | -12.5 | 287,657,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/05 | 619.0 | 625.0 | 578.0 | 587.0 | -36.0 | -5.8 | 21,664,300 |
| 19/04 | 642.0 | 651.0 | 607.0 | 623.0 | -13.0 | -2.0 | 23,327,200 |
| 19/03 | 711.0 | 712.0 | 630.0 | 636.0 | -74.0 | -10.4 | 28,463,400 |
| 19/02 | 792.0 | 825.0 | 699.0 | 710.0 | -43.0 | -5.7 | 28,758,700 |
| 19/01 | 745.0 | 792.0 | 743.0 | 753.0 | -7.0 | -0.9 | 19,712,000 |
| 18/12 | 782.0 | 849.0 | 718.0 | 760.0 | -18.0 | -2.3 | 29,964,300 |
| 18/11 | 700.0 | 796.0 | 660.0 | 778.0 | +118.0 | +17.9 | 28,916,600 |
| 18/10 | 718.0 | 724.0 | 648.0 | 660.0 | -56.0 | -7.8 | 26,481,800 |
| 18/09 | 765.0 | 770.0 | 676.0 | 716.0 | -42.0 | -5.5 | 30,578,600 |
| 18/08 | 741.0 | 787.0 | 714.0 | 758.0 | +38.0 | +5.3 | 18,072,300 |
| 18/07 | 750.0 | 752.0 | 688.0 | 720.0 | -34.0 | -4.5 | 16,252,700 |
| 18/06 | 735.0 | 786.0 | 724.0 | 754.0 | +14.0 | +1.9 | 17,470,300 |
| 18/05 | 750.0 | 825.0 | 736.0 | 740.0 | +14.0 | +1.9 | 29,656,500 |
| 18/04 | 703.0 | 738.0 | 673.0 | 726.0 | +29.0 | +4.2 | 23,987,900 |
| 18/03 | 636.0 | 705.0 | 619.0 | 697.0 | +57.0 | +8.9 | 20,813,400 |
| 18/02 | 712.0 | 712.0 | 615.0 | 640.0 | -71.0 | -10.0 | 26,561,800 |
| 18/01 | 745.0 | 753.0 | 710.0 | 711.0 | -31.0 | -4.2 | 14,900,700 |
| 17/12 | 810.0 | 810.0 | 726.0 | 742.0 | -65.0 | -8.1 | 20,367,900 |
| 17/11 | 885.0 | 900.0 | 790.0 | 807.0 | -84.0 | -9.4 | 16,819,200 |
| 17/10 | 803.0 | 897.0 | 797.0 | 891.0 | +88.0 | +11.0 | 17,019,800 |
| 17/09 | 839.0 | 840.0 | 798.0 | 803.0 | -35.0 | -4.2 | 11,106,500 |
| 17/08 | 831.0 | 845.0 | 804.0 | 838.0 | +7.0 | +0.8 | 12,111,400 |
| 17/07 | 859.0 | 892.0 | 828.0 | 831.0 | -25.0 | -2.9 | 10,414,300 |
| 17/06 | 850.0 | 892.0 | 837.0 | 856.0 | +9.0 | +1.1 | 12,950,600 |
| 17/05 | 809.0 | 861.0 | 806.0 | 847.0 | +38.0 | +4.7 | 16,905,300 |
| 17/04 | 846.0 | 848.0 | 773.0 | 809.0 | -33.0 | -3.9 | 17,844,600 |
| 17/03 | 813.0 | 857.0 | 786.0 | 842.0 | +28.0 | +3.4 | 20,230,300 |
| 17/02 | 808.0 | 835.0 | 799.0 | 814.0 | -4.0 | -0.5 | 16,094,200 |
| 17/01 | 912.0 | 947.0 | 816.0 | 818.0 | -95.0 | -10.4 | 13,682,600 |
| 16/12 | 842.0 | 992.0 | 810.0 | 913.0 | +83.0 | +10.0 | 23,985,300 |
▶︎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