北陸電力
9505プライム/電気･ガス業/Hokuriku Electric Power Company
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 | 1,034.0 | 1,065.5 | 1,026.0 | 1,052.5 | +11.0 | +1.06% | 1,068,200 |
| 2026-03-12 | 1,033.5 | 1,042.5 | 1,017.5 | 1,041.5 | -3.0 | -0.29% | 995,700 |
| 2026-03-11 | 1,030.0 | 1,053.0 | 1,025.0 | 1,044.5 | +30.0 | +2.96% | 718,200 |
| 2026-03-10 | 1,010.5 | 1,021.0 | 1,000.5 | 1,014.5 | +37.3 | +3.82% | 945,000 |
| 2026-03-09 | 982.0 | 1,000.5 | 967.3 | 977.2 | -64.8 | -6.22% | 1,305,300 |
| 2026-03-06 | 1,030.5 | 1,045.0 | 1,018.5 | 1,042.0 | +2.5 | +0.24% | 614,600 |
| 2026-03-05 | 1,069.5 | 1,075.5 | 1,038.0 | 1,039.5 | +12.5 | +1.22% | 1,112,800 |
| 2026-03-04 | 1,065.0 | 1,065.5 | 1,008.5 | 1,027.0 | -77.5 | -7.02% | 1,793,300 |
| 2026-03-03 | 1,122.0 | 1,142.0 | 1,097.5 | 1,104.5 | -15.5 | -1.38% | 1,659,800 |
| 2026-03-02 | 1,077.5 | 1,129.5 | 1,071.0 | 1,120.0 | +12.5 | +1.13% | 2,175,100 |
| 2026-02-27 | 1,077.5 | 1,108.0 | 1,071.5 | 1,107.5 | +30.0 | +2.78% | 944,600 |
| 2026-02-26 | 1,075.0 | 1,087.0 | 1,069.5 | 1,077.5 | +8.5 | +0.80% | 608,100 |
| 2026-02-25 | 1,088.5 | 1,090.0 | 1,054.5 | 1,069.0 | -16.0 | -1.47% | 678,800 |
| 2026-02-24 | 1,087.5 | 1,093.0 | 1,073.0 | 1,085.0 | +8.5 | +0.79% | 1,158,800 |
| 2026-02-20 | 1,085.0 | 1,093.5 | 1,053.5 | 1,076.5 | -20.5 | -1.87% | 1,194,800 |
| 2026-02-19 | 1,100.0 | 1,124.5 | 1,087.5 | 1,097.0 | +2.0 | +0.18% | 1,139,500 |
| 2026-02-18 | 1,071.0 | 1,096.5 | 1,064.0 | 1,095.0 | +27.5 | +2.58% | 1,027,500 |
| 2026-02-17 | 1,058.5 | 1,077.5 | 1,056.5 | 1,067.5 | +15.0 | +1.43% | 713,800 |
| 2026-02-16 | 1,059.0 | 1,070.0 | 1,046.5 | 1,052.5 | +13.0 | +1.25% | 891,600 |
| 2026-02-13 | 1,060.0 | 1,067.0 | 1,036.0 | 1,039.5 | -12.5 | -1.19% | 563,100 |
| 2026-02-12 | 1,034.5 | 1,058.0 | 1,034.0 | 1,052.0 | +26.0 | +2.53% | 822,500 |
| 2026-02-10 | 1,012.0 | 1,026.0 | 1,002.0 | 1,026.0 | +22.0 | +2.19% | 995,300 |
| 2026-02-09 | 1,020.0 | 1,024.5 | 994.8 | 1,004.0 | -8.0 | -0.79% | 882,500 |
| 2026-02-06 | 989.0 | 1,012.5 | 987.5 | 1,012.0 | +27.6 | +2.80% | 693,000 |
| 2026-02-05 | 989.7 | 996.9 | 976.7 | 984.4 | +9.7 | +1.00% | 573,200 |
| 2026-02-04 | 958.2 | 982.0 | 954.2 | 974.7 | +19.5 | +2.04% | 902,800 |
| 2026-02-03 | 948.0 | 955.2 | 942.2 | 955.2 | +10.2 | +1.08% | 981,700 |
| 2026-02-02 | 980.5 | 980.7 | 940.0 | 945.0 | -32.2 | -3.30% | 1,142,700 |
| 2026-01-30 | 979.7 | 991.4 | 969.0 | 977.2 | +12.5 | +1.30% | 1,391,400 |
| 2026-01-29 | 964.7 | 966.1 | 951.3 | 964.7 | +1.6 | +0.17% | 985,000 |
| 2026-01-28 | 979.0 | 983.8 | 963.1 | 963.1 | -18.7 | -1.90% | 1,013,500 |
| 2026-01-27 | 990.0 | 991.7 | 975.2 | 981.8 | -11.5 | -1.16% | 878,200 |
| 2026-01-26 | 995.0 | 1,003.5 | 990.3 | 993.3 | -10.7 | -1.07% | 848,800 |
| 2026-01-23 | 1,016.0 | 1,019.5 | 1,000.0 | 1,004.0 | -19.0 | -1.86% | 776,600 |
| 2026-01-22 | 1,021.0 | 1,026.5 | 1,011.0 | 1,023.0 | +5.5 | +0.54% | 559,200 |
| 2026-01-21 | 1,000.0 | 1,020.0 | 996.3 | 1,017.5 | +4.0 | +0.39% | 737,300 |
| 2026-01-20 | 1,020.5 | 1,020.5 | 1,001.0 | 1,013.5 | -12.0 | -1.17% | 608,300 |
| 2026-01-19 | 1,020.0 | 1,034.5 | 1,016.0 | 1,025.5 | +1.5 | +0.15% | 737,100 |
| 2026-01-16 | 1,018.0 | 1,024.5 | 1,011.0 | 1,024.0 | -3.5 | -0.34% | 759,700 |
| 2026-01-15 | 1,013.0 | 1,027.5 | 1,007.0 | 1,027.5 | +14.5 | +1.43% | 815,400 |
| 2026-01-14 | 1,000.0 | 1,019.5 | 998.3 | 1,013.0 | +18.0 | +1.81% | 1,192,000 |
| 2026-01-13 | 990.0 | 995.0 | 984.1 | 995.0 | +16.1 | +1.64% | 895,400 |
| 2026-01-09 | 972.1 | 983.3 | 971.1 | 978.9 | +2.5 | +0.26% | 544,900 |
| 2026-01-08 | 958.0 | 978.0 | 956.3 | 976.4 | +14.1 | +1.47% | 789,600 |
| 2026-01-07 | 972.9 | 974.0 | 961.0 | 962.3 | -16.8 | -1.72% | 765,700 |
| 2026-01-06 | 980.0 | 989.9 | 975.3 | 979.1 | -6.7 | -0.68% | 968,800 |
| 2026-01-05 | 972.7 | 992.5 | 972.3 | 985.8 | +9.8 | +1.00% | 781,700 |
| 2025-12-30 | 981.3 | 988.0 | 973.5 | 976.0 | -15.5 | -1.56% | 830,500 |
| 2025-12-29 | 985.4 | 994.8 | 978.8 | 991.5 | +14.5 | +1.48% | 840,900 |
| 2025-12-26 | 985.0 | 988.7 | 970.8 | 977.0 | -6.6 | -0.67% | 419,100 |
| 2025-12-25 | 979.0 | 987.3 | 974.0 | 983.6 | +10.6 | +1.09% | 482,100 |
| 2025-12-24 | 975.8 | 984.9 | 973.0 | 973.0 | -1.3 | -0.13% | 612,700 |
| 2025-12-23 | 974.3 | 982.0 | 970.7 | 974.3 | -0.1 | -0.01% | 629,300 |
| 2025-12-22 | 972.0 | 979.7 | 961.6 | 974.4 | +3.6 | +0.37% | 678,100 |
| 2025-12-19 | 965.0 | 975.9 | 963.5 | 970.8 | +12.2 | +1.27% | 1,055,100 |
| 2025-12-18 | 958.7 | 963.7 | 951.3 | 958.6 | +7.5 | +0.79% | 612,000 |
| 2025-12-17 | 952.3 | 959.1 | 941.0 | 951.1 | -8.3 | -0.87% | 813,100 |
| 2025-12-16 | 973.3 | 974.9 | 956.9 | 959.4 | -10.5 | -1.08% | 757,900 |
| 2025-12-15 | 963.0 | 971.4 | 959.5 | 969.9 | +7.2 | +0.75% | 967,200 |
| 2025-12-12 | 958.4 | 964.0 | 938.0 | 962.7 | +19.3 | +2.05% | 1,226,600 |
| 2025-12-11 | 988.0 | 990.0 | 943.4 | 943.4 | -37.2 | -3.79% | 1,049,000 |
| 2025-12-10 | 972.7 | 987.0 | 969.7 | 980.6 | +17.0 | +1.76% | 1,015,300 |
| 2025-12-09 | 969.0 | 976.4 | 957.5 | 963.6 | +2.9 | +0.30% | 904,700 |
| 2025-12-08 | 957.5 | 964.0 | 940.3 | 960.7 | +9.5 | +1.00% | 972,200 |
| 2025-12-05 | 956.0 | 966.3 | 951.2 | 951.2 | -5.8 | -0.61% | 932,200 |
| 2025-12-04 | 968.2 | 968.2 | 950.1 | 957.0 | -11.2 | -1.16% | 1,071,500 |
| 2025-12-03 | 969.8 | 973.2 | 953.9 | 968.2 | -1.6 | -0.16% | 1,040,400 |
| 2025-12-02 | 984.5 | 989.0 | 968.0 | 969.8 | -21.2 | -2.14% | 1,155,800 |
| 2025-12-01 | 1,016.5 | 1,025.0 | 988.1 | 991.0 | -25.5 | -2.51% | 1,041,600 |
| 2025-11-28 | 1,008.5 | 1,030.0 | 1,006.5 | 1,016.5 | +5.0 | +0.49% | 942,100 |
| 2025-11-27 | 1,047.0 | 1,047.0 | 1,011.0 | 1,011.5 | -30.0 | -2.88% | 1,323,900 |
| 2025-11-26 | 1,024.0 | 1,044.0 | 1,015.0 | 1,041.5 | +54.0 | +5.47% | 2,246,100 |
| 2025-11-25 | 945.3 | 991.9 | 941.1 | 987.5 | +50.1 | +5.34% | 2,030,900 |
| 2025-11-21 | 940.0 | 952.7 | 923.8 | 937.4 | -1.8 | -0.19% | 2,050,900 |
| 2025-11-20 | 940.0 | 948.7 | 935.4 | 939.2 | +14.2 | +1.54% | 1,559,800 |
| 2025-11-19 | 921.3 | 936.0 | 905.0 | 925.0 | +11.5 | +1.26% | 1,196,700 |
| 2025-11-18 | 931.0 | 940.4 | 906.7 | 913.5 | -17.4 | -1.87% | 1,173,700 |
| 2025-11-17 | 910.4 | 933.6 | 909.1 | 930.9 | +20.5 | +2.25% | 1,015,700 |
| 2025-11-14 | 886.3 | 915.8 | 883.0 | 910.4 | +9.1 | +1.01% | 1,073,600 |
| 2025-11-13 | 884.0 | 905.8 | 882.8 | 901.3 | +19.5 | +2.21% | 906,800 |
| 2025-11-12 | 886.0 | 892.0 | 875.5 | 881.8 | -1.3 | -0.15% | 824,600 |
| 2025-11-11 | 863.8 | 884.5 | 862.6 | 883.1 | +17.3 | +2.00% | 995,100 |
| 2025-11-10 | 867.4 | 870.0 | 850.1 | 865.8 | +5.9 | +0.69% | 1,034,200 |
| 2025-11-07 | 865.1 | 869.0 | 849.6 | 859.9 | -11.0 | -1.26% | 1,203,700 |
| 2025-11-06 | 873.9 | 883.5 | 867.4 | 870.9 | -4.9 | -0.56% | 966,500 |
| 2025-11-05 | 855.0 | 875.8 | 843.3 | 875.8 | +13.6 | +1.58% | 1,233,700 |
| 2025-11-04 | 853.0 | 875.1 | 844.3 | 862.2 | +4.2 | +0.49% | 1,490,600 |
| 2025-10-31 | 889.9 | 889.9 | 855.2 | 858.0 | -1.0 | -0.12% | 2,552,800 |
| 2025-10-30 | 841.8 | 860.0 | 835.6 | 859.0 | +13.3 | +1.57% | 922,500 |
| 2025-10-29 | 865.0 | 872.3 | 845.7 | 845.7 | -19.3 | -2.23% | 1,007,100 |
| 2025-10-28 | 892.9 | 892.9 | 862.3 | 865.0 | -24.6 | -2.77% | 1,373,600 |
| 2025-10-27 | 902.1 | 907.4 | 887.1 | 889.6 | +2.5 | +0.28% | 681,900 |
| 2025-10-24 | 890.3 | 894.6 | 881.3 | 887.1 | -3.2 | -0.36% | 661,600 |
| 2025-10-23 | 885.4 | 891.9 | 882.2 | 890.3 | -2.4 | -0.27% | 484,500 |
| 2025-10-22 | 880.0 | 894.5 | 877.0 | 892.7 | +9.4 | +1.06% | 517,800 |
| 2025-10-21 | 894.0 | 899.0 | 879.5 | 883.3 | -11.7 | -1.31% | 738,500 |
| 2025-10-20 | 910.8 | 912.8 | 889.7 | 895.0 | -2.8 | -0.31% | 620,900 |
| 2025-10-17 | 896.8 | 910.7 | 894.5 | 897.8 | -8.6 | -0.95% | 757,800 |
| 2025-10-16 | 903.9 | 917.2 | 900.2 | 906.4 | +7.9 | +0.88% | 696,100 |
| 2025-10-15 | 877.2 | 898.5 | 871.7 | 898.5 | +31.9 | +3.68% | 680,900 |
| 2025-10-14 | 860.3 | 880.9 | 859.0 | 866.6 | -3.7 | -0.43% | 703,400 |
| 2025-10-10 | 895.7 | 897.0 | 868.7 | 870.3 | -35.5 | -3.92% | 847,600 |
| 2025-10-09 | 895.2 | 908.0 | 890.3 | 905.8 | +11.3 | +1.26% | 659,700 |
| 2025-10-08 | 905.8 | 911.1 | 891.6 | 894.5 | -11.8 | -1.30% | 761,400 |
| 2025-10-07 | 893.3 | 919.5 | 890.0 | 906.3 | +16.3 | +1.83% | 1,189,300 |
| 2025-10-06 | 892.9 | 897.9 | 883.0 | 890.0 | +27.1 | +3.14% | 1,388,500 |
| 2025-10-03 | 841.2 | 865.0 | 840.9 | 862.9 | +22.0 | +2.62% | 732,600 |
| 2025-10-02 | 857.5 | 861.0 | 823.1 | 840.9 | -18.0 | -2.10% | 1,237,800 |
| 2025-10-01 | 841.3 | 860.4 | 841.3 | 858.9 | +13.5 | +1.60% | 1,451,900 |
| 2025-09-30 | 864.0 | 865.0 | 843.2 | 845.4 | -24.4 | -2.81% | 1,098,800 |
| 2025-09-29 | 878.8 | 879.0 | 863.4 | 869.8 | -9.5 | -1.08% | 662,800 |
| 2025-09-26 | 875.1 | 884.7 | 870.9 | 879.3 | +4.2 | +0.48% | 1,217,800 |
| 2025-09-25 | 866.4 | 876.5 | 860.4 | 875.1 | +8.7 | +1.00% | 713,500 |
| 2025-09-24 | 867.0 | 871.6 | 860.1 | 866.4 | +4.4 | +0.51% | 625,700 |
| 2025-09-22 | 866.2 | 871.8 | 860.2 | 862.0 | -7.4 | -0.85% | 898,300 |
| 2025-09-19 | 875.0 | 880.4 | 862.9 | 869.4 | -9.9 | -1.13% | 1,898,300 |
| 2025-09-18 | 896.0 | 896.0 | 875.3 | 879.3 | -11.4 | -1.28% | 863,300 |
| 2025-09-17 | 905.0 | 905.0 | 879.3 | 890.7 | -31.0 | -3.36% | 1,057,700 |
| 2025-09-16 | 923.3 | 929.4 | 921.1 | 921.7 | -3.4 | -0.37% | 737,500 |
| 2025-09-12 | 928.5 | 935.0 | 925.1 | 925.1 | — | — | 733,600 |
直近120営業日分を表示