東京電力ホールディングス
9501プライム/電気･ガス業/Tokyo Electric Power Company Holdings,Incorporated
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 632.8 | 660.1 | 628.0 | 640.5 | -4.5 | -0.70% | 57,316,300 |
| 2026-03-12 | 615.0 | 645.9 | 612.3 | 645.0 | +21.0 | +3.37% | 59,530,200 |
| 2026-03-11 | 613.2 | 631.3 | 612.0 | 624.0 | +24.5 | +4.09% | 48,495,800 |
| 2026-03-10 | 617.0 | 618.9 | 596.6 | 599.5 | +1.3 | +0.22% | 57,691,000 |
| 2026-03-09 | 612.7 | 615.3 | 587.3 | 598.2 | -44.5 | -6.92% | 76,743,000 |
| 2026-03-06 | 650.1 | 657.9 | 628.9 | 642.7 | -7.4 | -1.14% | 51,744,900 |
| 2026-03-05 | 661.0 | 684.0 | 648.4 | 650.1 | +12.5 | +1.96% | 72,694,400 |
| 2026-03-04 | 617.5 | 642.9 | 610.8 | 637.6 | +0.2 | +0.03% | 82,817,400 |
| 2026-03-03 | 661.7 | 675.7 | 635.4 | 637.4 | -30.4 | -4.55% | 60,488,700 |
| 2026-03-02 | 668.0 | 674.6 | 651.2 | 667.8 | -32.6 | -4.65% | 70,340,700 |
| 2026-02-27 | 676.0 | 701.0 | 667.0 | 700.4 | +25.2 | +3.73% | 54,577,200 |
| 2026-02-26 | 696.0 | 699.4 | 675.2 | 675.2 | -13.8 | -2.00% | 40,907,800 |
| 2026-02-25 | 691.0 | 693.1 | 654.5 | 689.0 | +2.9 | +0.42% | 58,442,600 |
| 2026-02-24 | 705.1 | 707.3 | 684.5 | 686.1 | -17.2 | -2.45% | 47,244,600 |
| 2026-02-20 | 709.2 | 709.3 | 688.3 | 703.3 | -11.7 | -1.64% | 64,956,400 |
| 2026-02-19 | 715.0 | 725.2 | 703.5 | 715.0 | +1.3 | +0.18% | 61,123,100 |
| 2026-02-18 | 701.9 | 719.0 | 692.0 | 713.7 | +12.7 | +1.81% | 74,473,100 |
| 2026-02-17 | 718.9 | 729.9 | 682.3 | 701.0 | -2.9 | -0.41% | 79,540,800 |
| 2026-02-16 | 700.3 | 724.6 | 700.0 | 703.9 | +13.6 | +1.97% | 76,889,600 |
| 2026-02-13 | 664.9 | 698.8 | 664.6 | 690.3 | +23.4 | +3.51% | 86,581,300 |
| 2026-02-12 | 636.0 | 671.9 | 635.9 | 666.9 | +31.5 | +4.96% | 77,609,600 |
| 2026-02-10 | 640.9 | 642.4 | 616.2 | 635.4 | -1.2 | -0.19% | 56,096,200 |
| 2026-02-09 | 647.5 | 653.0 | 631.6 | 636.6 | +2.6 | +0.41% | 66,338,900 |
| 2026-02-06 | 599.0 | 636.4 | 580.4 | 634.0 | +41.9 | +7.08% | 106,436,900 |
| 2026-02-05 | 620.0 | 620.1 | 589.0 | 592.1 | -17.9 | -2.93% | 72,459,500 |
| 2026-02-04 | 598.5 | 614.0 | 590.8 | 610.0 | +17.9 | +3.02% | 60,579,200 |
| 2026-02-03 | 584.2 | 600.9 | 570.6 | 592.1 | +11.0 | +1.89% | 73,082,500 |
| 2026-02-02 | 590.9 | 604.2 | 572.7 | 581.1 | +0.2 | +0.03% | 86,222,800 |
| 2026-01-30 | 570.0 | 602.0 | 558.0 | 580.9 | +10.4 | +1.82% | 97,335,900 |
| 2026-01-29 | 559.7 | 576.5 | 553.3 | 570.5 | +13.1 | +2.35% | 87,476,000 |
| 2026-01-28 | 599.9 | 605.7 | 550.6 | 557.4 | -52.2 | -8.56% | 151,035,100 |
| 2026-01-27 | 660.0 | 665.5 | 609.6 | 609.6 | -52.4 | -7.92% | 106,047,000 |
| 2026-01-26 | 692.5 | 705.5 | 658.7 | 662.0 | -26.0 | -3.78% | 80,094,300 |
| 2026-01-23 | 689.0 | 695.7 | 671.1 | 688.0 | -7.5 | -1.08% | 69,350,500 |
| 2026-01-22 | 715.6 | 725.5 | 685.1 | 695.5 | -25.1 | -3.48% | 108,848,900 |
| 2026-01-21 | 682.9 | 729.3 | 679.5 | 720.6 | +35.1 | +5.12% | 91,837,900 |
| 2026-01-20 | 691.6 | 693.9 | 670.6 | 685.5 | -8.6 | -1.24% | 52,766,100 |
| 2026-01-19 | 675.0 | 705.6 | 670.2 | 694.1 | +12.6 | +1.85% | 67,525,000 |
| 2026-01-16 | 704.8 | 707.5 | 677.5 | 681.5 | -23.5 | -3.33% | 66,688,300 |
| 2026-01-15 | 711.3 | 716.6 | 699.2 | 705.0 | -12.8 | -1.78% | 59,341,600 |
| 2026-01-14 | 724.1 | 730.0 | 710.5 | 717.8 | -4.2 | -0.58% | 53,028,400 |
| 2026-01-13 | 734.7 | 736.8 | 720.5 | 722.0 | +4.0 | +0.56% | 63,648,400 |
| 2026-01-09 | 731.0 | 740.7 | 707.7 | 718.0 | -9.3 | -1.28% | 75,282,800 |
| 2026-01-08 | 697.1 | 734.7 | 687.0 | 727.3 | +22.6 | +3.21% | 114,912,700 |
| 2026-01-07 | 750.0 | 751.0 | 692.3 | 704.7 | -55.3 | -7.28% | 136,650,500 |
| 2026-01-06 | 724.0 | 760.0 | 717.8 | 760.0 | +42.0 | +5.85% | 155,913,200 |
| 2026-01-05 | 669.9 | 718.0 | 666.0 | 718.0 | +60.7 | +9.23% | 135,081,000 |
| 2025-12-30 | 652.0 | 675.7 | 648.0 | 657.3 | +7.3 | +1.12% | 93,144,200 |
| 2025-12-29 | 647.6 | 652.5 | 640.8 | 650.0 | +4.2 | +0.65% | 46,669,100 |
| 2025-12-26 | 656.0 | 656.1 | 642.3 | 645.8 | -13.2 | -2.00% | 63,136,700 |
| 2025-12-25 | 658.0 | 664.2 | 653.4 | 659.0 | +6.7 | +1.03% | 53,507,600 |
| 2025-12-24 | 660.5 | 667.2 | 648.4 | 652.3 | -12.7 | -1.91% | 73,261,200 |
| 2025-12-23 | 667.5 | 677.7 | 654.2 | 665.0 | +15.5 | +2.39% | 94,011,900 |
| 2025-12-22 | 644.0 | 649.9 | 630.2 | 649.5 | +13.0 | +2.04% | 66,002,800 |
| 2025-12-19 | 639.5 | 646.0 | 628.3 | 636.5 | -5.6 | -0.87% | 59,324,100 |
| 2025-12-18 | 628.5 | 647.0 | 627.5 | 642.1 | +16.1 | +2.57% | 73,102,600 |
| 2025-12-17 | 633.8 | 638.4 | 614.0 | 626.0 | -10.9 | -1.71% | 113,702,800 |
| 2025-12-16 | 659.9 | 663.0 | 636.0 | 636.9 | -20.2 | -3.07% | 75,440,400 |
| 2025-12-15 | 661.4 | 676.4 | 642.0 | 657.1 | -3.9 | -0.59% | 98,426,100 |
| 2025-12-12 | 636.3 | 665.9 | 634.1 | 661.0 | +34.7 | +5.54% | 118,679,400 |
| 2025-12-11 | 644.5 | 648.4 | 622.5 | 626.3 | -21.7 | -3.35% | 69,567,200 |
| 2025-12-10 | 648.0 | 657.0 | 620.8 | 648.0 | +7.6 | +1.19% | 105,720,600 |
| 2025-12-09 | 625.0 | 656.1 | 622.3 | 640.4 | +12.9 | +2.06% | 98,094,700 |
| 2025-12-08 | 646.0 | 646.3 | 625.3 | 627.5 | -17.1 | -2.65% | 75,596,700 |
| 2025-12-05 | 662.8 | 663.9 | 636.4 | 644.6 | -11.0 | -1.68% | 86,410,100 |
| 2025-12-04 | 653.3 | 662.8 | 624.5 | 655.6 | -3.9 | -0.59% | 106,134,700 |
| 2025-12-03 | 678.2 | 686.3 | 653.3 | 659.5 | -8.7 | -1.30% | 89,234,500 |
| 2025-12-02 | 712.4 | 716.9 | 644.0 | 668.2 | -47.8 | -6.68% | 202,068,000 |
| 2025-12-01 | 793.7 | 799.0 | 716.0 | 716.0 | -77.0 | -9.71% | 121,433,400 |
| 2025-11-28 | 789.9 | 808.7 | 786.3 | 793.0 | +1.7 | +0.21% | 68,335,100 |
| 2025-11-27 | 802.0 | 826.3 | 789.0 | 791.3 | -9.3 | -1.16% | 98,986,100 |
| 2025-11-26 | 779.9 | 806.3 | 774.4 | 800.6 | +35.1 | +4.59% | 82,999,800 |
| 2025-11-25 | 818.0 | 832.5 | 730.2 | 765.5 | -52.4 | -6.41% | 183,140,200 |
| 2025-11-21 | 834.1 | 852.8 | 790.0 | 817.9 | -16.1 | -1.93% | 100,309,300 |
| 2025-11-20 | 882.7 | 896.4 | 779.2 | 834.0 | -34.0 | -3.92% | 187,369,000 |
| 2025-11-19 | 917.2 | 925.6 | 844.5 | 868.0 | -12.6 | -1.43% | 144,761,500 |
| 2025-11-18 | 902.7 | 923.6 | 880.6 | 880.6 | -19.4 | -2.16% | 78,406,800 |
| 2025-11-17 | 893.0 | 904.8 | 873.7 | 900.0 | +22.0 | +2.51% | 59,235,300 |
| 2025-11-14 | 910.0 | 936.9 | 866.0 | 878.0 | -56.1 | -6.01% | 125,312,600 |
| 2025-11-13 | 885.0 | 939.4 | 883.0 | 934.1 | +54.1 | +6.15% | 119,521,100 |
| 2025-11-12 | 883.0 | 887.6 | 858.6 | 880.0 | +12.0 | +1.38% | 76,029,400 |
| 2025-11-11 | 864.2 | 873.0 | 853.4 | 868.0 | +13.0 | +1.52% | 78,798,100 |
| 2025-11-10 | 865.0 | 881.2 | 823.6 | 855.0 | +11.0 | +1.30% | 75,810,500 |
| 2025-11-07 | 840.0 | 849.3 | 819.0 | 844.0 | +2.5 | +0.30% | 83,911,800 |
| 2025-11-06 | 816.5 | 861.7 | 804.2 | 841.5 | +23.0 | +2.81% | 119,371,100 |
| 2025-11-05 | 753.6 | 819.0 | 743.7 | 818.5 | +53.8 | +7.04% | 91,078,500 |
| 2025-11-04 | 764.7 | 781.1 | 750.5 | 764.7 | -7.4 | -0.96% | 67,361,000 |
| 2025-10-31 | 753.5 | 783.2 | 736.5 | 772.1 | +23.9 | +3.19% | 98,647,200 |
| 2025-10-30 | 705.0 | 751.9 | 705.0 | 748.2 | +42.3 | +5.99% | 79,559,000 |
| 2025-10-29 | 727.7 | 732.3 | 700.2 | 705.9 | -17.1 | -2.37% | 64,672,000 |
| 2025-10-28 | 745.0 | 755.9 | 721.1 | 723.0 | -24.9 | -3.33% | 70,891,100 |
| 2025-10-27 | 755.2 | 763.0 | 744.8 | 747.9 | -1.0 | -0.13% | 52,106,600 |
| 2025-10-24 | 770.0 | 774.7 | 743.9 | 748.9 | -20.9 | -2.71% | 75,087,800 |
| 2025-10-23 | 774.9 | 781.5 | 765.1 | 769.8 | -13.2 | -1.69% | 58,331,000 |
| 2025-10-22 | 783.5 | 807.9 | 780.0 | 783.0 | -7.6 | -0.96% | 72,531,200 |
| 2025-10-21 | 814.3 | 823.8 | 782.5 | 790.6 | -20.8 | -2.56% | 81,726,700 |
| 2025-10-20 | 808.7 | 811.4 | 791.3 | 811.4 | +21.4 | +2.71% | 72,242,400 |
| 2025-10-17 | 812.0 | 818.1 | 784.2 | 790.0 | -32.3 | -3.93% | 89,512,300 |
| 2025-10-16 | 798.1 | 831.0 | 793.1 | 822.3 | +39.8 | +5.09% | 88,811,500 |
| 2025-10-15 | 757.7 | 782.5 | 748.5 | 782.5 | +33.1 | +4.42% | 74,304,100 |
| 2025-10-14 | 748.5 | 776.1 | 744.2 | 749.4 | -14.1 | -1.85% | 77,522,900 |
| 2025-10-10 | 785.0 | 797.0 | 761.1 | 763.5 | -33.0 | -4.14% | 90,333,900 |
| 2025-10-09 | 780.0 | 810.8 | 770.2 | 796.5 | +37.5 | +4.94% | 134,785,600 |
| 2025-10-08 | 750.0 | 771.0 | 746.4 | 759.0 | +15.3 | +2.06% | 106,376,200 |
| 2025-10-07 | 734.6 | 767.7 | 722.6 | 743.7 | +20.1 | +2.78% | 133,583,800 |
| 2025-10-06 | 737.5 | 742.6 | 718.1 | 723.6 | +26.1 | +3.74% | 95,737,200 |
| 2025-10-03 | 639.8 | 707.6 | 636.0 | 697.5 | +54.4 | +8.46% | 130,111,600 |
| 2025-10-02 | 690.0 | 692.5 | 632.1 | 643.1 | -54.9 | -7.87% | 114,244,600 |
| 2025-10-01 | 693.5 | 713.1 | 678.8 | 698.0 | +3.8 | +0.55% | 93,242,500 |
| 2025-09-30 | 681.6 | 704.5 | 655.0 | 694.2 | +12.0 | +1.76% | 99,593,300 |
| 2025-09-29 | 674.4 | 692.0 | 664.6 | 682.2 | +2.6 | +0.38% | 80,040,500 |
| 2025-09-26 | 660.7 | 690.9 | 653.0 | 679.6 | +18.9 | +2.86% | 110,126,000 |
| 2025-09-25 | 633.3 | 663.7 | 619.1 | 660.7 | +32.9 | +5.24% | 111,458,700 |
| 2025-09-24 | 655.0 | 658.7 | 624.9 | 627.8 | -32.1 | -4.86% | 79,136,800 |
| 2025-09-22 | 692.4 | 694.4 | 658.0 | 659.9 | -25.7 | -3.75% | 92,079,400 |
| 2025-09-19 | 645.0 | 699.0 | 635.0 | 685.6 | +32.9 | +5.04% | 167,228,900 |
| 2025-09-18 | 715.5 | 715.5 | 651.5 | 652.7 | -54.3 | -7.68% | 149,398,100 |
| 2025-09-17 | 725.0 | 725.0 | 704.6 | 707.0 | -32.0 | -4.33% | 68,928,200 |
| 2025-09-16 | 751.8 | 770.0 | 739.0 | 739.0 | -10.5 | -1.40% | 82,439,200 |
| 2025-09-12 | 760.0 | 775.6 | 749.0 | 749.5 | — | — | 76,666,100 |
直近120営業日分を表示