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
731
円
(22:21)
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 |
---|---|
1,750.0 (24/05/29) | 656.0 (24/02/26) |
昨年来高値 | 昨年来安値 |
---|---|
1,750.0 (24/05/29) | 608.0 (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) |
---|---|---|---|---|---|---|---|
2/21 | 719.2 | 747.7 | 713.5 | 730.7 | +11.1 | +1.5 | 19,838,700 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/14 | 751.1 | 754.9 | 712.0 | 719.6 | -29.3 | -3.9 | 12,114,800 |
2/7 | 795.8 | 797.0 | 719.0 | 748.9 | -44.6 | -5.6 | 29,734,400 |
1/31 | 803.3 | 807.0 | 773.4 | 793.5 | -0.2 | +0.0 | 16,999,700 |
1/24 | 780.1 | 818.7 | 773.1 | 793.7 | +17.6 | +2.3 | 20,407,300 |
1/17 | 783.0 | 788.7 | 754.3 | 776.1 | -12.7 | -1.6 | 13,404,000 |
1/10 | 848.8 | 848.8 | 785.2 | 788.8 | -45.2 | -5.4 | 16,142,300 |
12/30 | 849.8 | 857.1 | 830.5 | 834.0 | -9.0 | -1.1 | 3,045,900 |
12/27 | 794.6 | 845.0 | 790.3 | 843.0 | +52.8 | +6.7 | 17,790,100 |
12/20 | 807.2 | 864.5 | 779.6 | 790.2 | -16.8 | -2.1 | 28,697,100 |
12/13 | 827.8 | 832.4 | 802.4 | 807.0 | -20.0 | -2.4 | 15,053,200 |
12/6 | 855.2 | 879.0 | 820.7 | 827.0 | -24.5 | -2.9 | 17,570,400 |
11/29 | 848.4 | 859.4 | 812.7 | 851.5 | +10.3 | +1.2 | 18,166,300 |
11/22 | 882.9 | 904.0 | 837.3 | 841.2 | -38.2 | -4.3 | 22,165,900 |
11/15 | 961.1 | 979.8 | 849.0 | 879.4 | -82.2 | -8.6 | 31,026,100 |
11/8 | 927.0 | 975.3 | 913.6 | 961.6 | +25.4 | +2.7 | 16,304,000 |
11/1 | 904.1 | 1,004.0 | 903.7 | 936.2 | +17.1 | +1.9 | 35,800,200 |
10/25 | 1,015.0 | 1,016.5 | 911.5 | 919.1 | -103.9 | -10.2 | 28,479,400 |
10/18 | 1,013.5 | 1,056.0 | 988.1 | 1,023.0 | +20.5 | +2.0 | 19,466,400 |
10/11 | 1,052.0 | 1,084.0 | 1,000.5 | 1,002.5 | -38.0 | -3.7 | 26,879,600 |
10/4 | 1,028.0 | 1,050.0 | 955.5 | 1,040.5 | -41.5 | -3.8 | 52,237,300 |
9/27 | 1,017.0 | 1,101.0 | 1,010.5 | 1,082.0 | +81.0 | +8.1 | 25,959,000 |
9/20 | 1,019.5 | 1,033.0 | 947.2 | 1,001.0 | -6.0 | -0.6 | 23,396,100 |
9/13 | 1,006.0 | 1,047.0 | 986.5 | 1,007.0 | -36.5 | -3.5 | 28,731,400 |
9/6 | 1,014.0 | 1,110.0 | 994.4 | 1,043.5 | +34.0 | +3.4 | 53,227,100 |
8/30 | 1,011.5 | 1,019.0 | 965.7 | 1,009.5 | +7.5 | +0.8 | 21,441,500 |
8/23 | 1,025.0 | 1,074.5 | 990.2 | 1,002.0 | -27.5 | -2.7 | 24,242,300 |
8/16 | 966.4 | 1,067.5 | 962.4 | 1,029.5 | +77.7 | +8.2 | 28,187,100 |
8/9 | 940.0 | 1,057.5 | 911.9 | 951.8 | -52.7 | -5.3 | 53,599,800 |
8/2 | 997.0 | 1,082.5 | 988.3 | 1,004.5 | +16.8 | +1.7 | 48,439,500 |
7/26 | 1,117.0 | 1,131.0 | 973.3 | 987.7 | -133.8 | -11.9 | 66,734,100 |
▶︎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