KabuInsight

東北電力

9506
プライム/電気･ガス業/Tohoku Electric Power Company,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
2026-03-131,122.01,162.01,115.01,152.0+22.0+1.95%3,311,200
2026-03-121,125.51,132.01,110.01,130.0-3.0-0.26%2,251,400
2026-03-111,133.51,143.51,127.01,133.0+19.5+1.75%1,758,100
2026-03-101,120.01,123.51,101.51,113.5+21.5+1.97%2,334,600
2026-03-091,098.01,100.01,076.51,092.0-58.5-5.08%3,343,300
2026-03-061,145.01,155.01,135.51,150.5-7.5-0.65%2,186,900
2026-03-051,181.01,186.01,147.01,158.0+7.0+0.61%2,098,700
2026-03-041,187.01,189.51,138.01,151.0-61.0-5.03%3,475,300
2026-03-031,250.01,257.51,209.01,212.0-49.0-3.89%3,236,600
2026-03-021,248.01,263.51,234.51,261.0-34.5-2.66%2,399,200
2026-02-271,273.01,298.01,267.51,295.5+23.5+1.85%2,026,400
2026-02-261,260.01,274.51,255.51,272.0+27.5+2.21%1,899,700
2026-02-251,293.51,294.01,240.51,244.5-49.5-3.83%2,968,100
2026-02-241,305.01,307.01,276.01,294.0-7.0-0.54%2,746,400
2026-02-201,318.51,320.01,280.01,301.0-21.0-1.59%3,898,600
2026-02-191,299.51,323.01,297.51,322.0+44.0+3.44%4,751,000
2026-02-181,249.01,283.01,243.51,278.0+35.0+2.82%2,645,000
2026-02-171,240.01,254.51,230.01,243.0+11.5+0.93%2,085,000
2026-02-161,226.51,238.51,220.01,231.5+33.0+2.75%2,192,500
2026-02-131,221.01,225.01,198.51,198.5-26.5-2.16%1,999,200
2026-02-121,199.01,228.01,197.01,225.0+29.5+2.47%2,414,100
2026-02-101,181.01,195.51,174.01,195.5+18.5+1.57%2,365,300
2026-02-091,189.01,194.51,170.51,177.0+7.0+0.60%2,095,800
2026-02-061,157.01,177.01,151.51,170.0+21.5+1.87%1,631,100
2026-02-051,149.51,155.01,138.51,148.5+13.5+1.19%1,511,300
2026-02-041,126.01,138.51,117.01,135.0+14.5+1.29%2,462,100
2026-02-031,115.01,120.51,102.01,120.5+20.5+1.86%2,484,400
2026-02-021,138.01,146.51,098.51,100.0-16.0-1.43%2,266,900
2026-01-301,115.01,129.01,109.01,116.0+7.0+0.63%2,285,100
2026-01-291,100.01,112.01,090.01,109.0+4.0+0.36%1,528,600
2026-01-281,111.01,115.01,102.51,105.0-9.0-0.81%1,608,700
2026-01-271,133.01,142.01,112.01,114.0-28.0-2.45%2,503,000
2026-01-261,155.01,158.01,142.01,142.0-26.0-2.23%1,685,000
2026-01-231,185.01,186.01,165.01,168.0-20.0-1.68%1,284,700
2026-01-221,189.01,192.01,179.51,188.0+9.5+0.81%1,592,300
2026-01-211,176.01,179.51,166.01,178.5-9.5-0.80%1,464,700
2026-01-201,185.51,189.01,174.01,188.0+2.5+0.21%1,309,400
2026-01-191,180.01,191.01,178.51,185.5+7.5+0.64%1,358,500
2026-01-161,180.01,183.01,170.01,178.0-5.0-0.42%1,253,900
2026-01-151,192.01,192.01,178.51,183.0-5.5-0.46%1,243,300
2026-01-141,187.01,193.01,183.01,188.5+2.0+0.17%1,469,100
2026-01-131,170.51,186.51,167.51,186.5+30.0+2.59%2,363,100
2026-01-091,172.01,182.01,156.51,156.5-13.5-1.15%2,325,800
2026-01-081,157.01,174.01,156.01,170.0+5.5+0.47%1,633,100
2026-01-071,170.01,170.01,148.51,164.5-14.0-1.19%2,230,800
2026-01-061,168.01,191.01,166.01,178.5+8.5+0.73%2,400,100
2026-01-051,164.51,181.51,160.01,170.0+17.0+1.47%3,184,700
2025-12-301,156.51,163.01,153.01,153.0-5.5-0.47%1,442,000
2025-12-291,148.51,162.01,145.51,158.5+10.0+0.87%1,173,700
2025-12-261,152.01,157.01,140.51,148.5-3.0-0.26%1,257,800
2025-12-251,148.51,152.51,145.01,151.5+4.0+0.35%922,000
2025-12-241,160.01,164.51,147.51,147.5-5.0-0.43%1,383,400
2025-12-231,142.51,160.01,140.01,152.5+16.0+1.41%2,217,000
2025-12-221,138.51,143.51,125.01,136.5+4.0+0.35%1,882,700
2025-12-191,126.01,135.01,121.51,132.5+3.5+0.31%2,624,900
2025-12-181,121.01,131.51,117.51,129.0+15.0+1.35%2,045,500
2025-12-171,110.51,122.51,105.51,114.0-0.5-0.04%1,872,100
2025-12-161,130.01,134.51,112.01,114.5-8.0-0.71%1,856,000
2025-12-151,108.51,122.51,106.51,122.5+18.0+1.63%2,031,200
2025-12-121,099.01,104.51,087.01,104.5+16.5+1.52%2,188,300
2025-12-111,114.51,116.51,086.51,088.0-23.0-2.07%1,411,400
2025-12-101,099.51,115.01,095.51,111.0+22.5+2.07%1,847,700
2025-12-091,091.01,101.51,085.51,088.5-2.0-0.18%1,843,600
2025-12-081,096.51,096.51,077.01,090.5-7.5-0.68%2,223,300
2025-12-051,091.01,108.01,090.01,098.0+8.0+0.73%2,618,300
2025-12-041,092.01,096.51,082.51,090.0-4.0-0.37%2,074,200
2025-12-031,092.51,098.01,086.51,094.0-1.5-0.14%1,986,700
2025-12-021,104.51,107.51,092.01,095.5-12.5-1.13%2,689,000
2025-12-011,149.51,149.51,108.01,108.0-43.5-3.78%2,928,600
2025-11-281,142.51,161.01,138.51,151.5+9.5+0.83%2,245,100
2025-11-271,172.01,172.01,142.01,142.0-22.5-1.93%1,586,900
2025-11-261,145.01,173.01,137.51,164.5+32.5+2.87%3,131,200
2025-11-251,097.01,133.01,096.01,132.0+45.0+4.14%3,364,100
2025-11-211,089.01,099.51,076.51,087.0-6.0-0.55%4,035,600
2025-11-201,099.01,102.01,071.01,093.0+6.0+0.55%5,575,200
2025-11-191,085.01,099.01,071.01,087.0+5.0+0.46%2,131,000
2025-11-181,092.01,104.01,081.01,082.0-8.5-0.78%2,018,300
2025-11-171,079.01,095.51,077.01,090.5+11.5+1.07%1,785,200
2025-11-141,071.51,089.51,070.01,079.0-13.0-1.19%1,926,800
2025-11-131,076.51,093.51,076.51,092.0+21.0+1.96%2,072,900
2025-11-121,078.51,091.01,067.51,071.0-7.5-0.70%2,382,000
2025-11-111,069.01,084.51,066.01,078.5+18.5+1.75%1,824,900
2025-11-101,070.01,071.51,051.01,060.0+4.0+0.38%1,980,900
2025-11-071,053.51,059.51,049.51,056.0+2.0+0.19%2,527,600
2025-11-061,044.01,067.01,040.01,054.0+7.5+0.72%2,982,400
2025-11-051,060.01,063.01,032.51,046.5-22.5-2.10%3,607,900
2025-11-041,060.01,095.51,058.51,069.0+13.0+1.23%5,416,100
2025-10-311,068.51,082.51,049.01,056.0+2.5+0.24%3,982,500
2025-10-301,050.01,066.01,041.51,053.5+4.5+0.43%3,501,000
2025-10-291,081.01,087.01,048.51,049.0-32.0-2.96%2,769,600
2025-10-281,105.01,119.01,080.01,081.0-19.5-1.77%2,616,800
2025-10-271,121.51,129.01,097.51,100.5-2.0-0.18%1,905,500
2025-10-241,100.01,116.51,098.51,102.5+2.5+0.23%1,192,500
2025-10-231,100.01,104.51,093.51,100.0-0.5-0.05%1,305,000
2025-10-221,089.01,106.01,088.01,100.5+3.5+0.32%1,710,600
2025-10-211,077.01,109.01,077.01,097.0+22.5+2.09%3,256,900
2025-10-201,061.01,076.01,049.01,074.5+22.0+2.09%4,241,700
2025-10-171,127.51,143.01,037.01,052.5-79.5-7.02%8,891,000
2025-10-161,126.51,137.51,122.01,132.0+8.0+0.71%1,317,200
2025-10-151,099.51,124.01,096.01,124.0+37.5+3.45%1,370,200
2025-10-141,086.01,113.01,084.01,086.5-19.5-1.76%2,184,900
2025-10-101,125.01,127.01,100.51,106.0-26.5-2.34%1,440,700
2025-10-091,124.51,132.51,118.01,132.5+15.5+1.39%1,708,200
2025-10-081,118.51,128.51,110.51,117.0+0.5+0.04%1,658,300
2025-10-071,111.51,123.51,108.01,116.5+18.5+1.68%1,856,900
2025-10-061,104.51,113.51,096.01,098.0+23.5+2.19%2,314,300
2025-10-031,056.01,076.01,056.01,074.5+18.5+1.75%1,777,200
2025-10-021,078.51,085.01,042.51,056.0-34.0-3.12%2,804,700
2025-10-011,077.01,094.51,077.01,090.0+14.0+1.30%2,499,200
2025-09-301,089.01,091.01,074.01,076.0-22.0-2.00%2,011,700
2025-09-291,106.51,111.01,092.51,098.0-26.5-2.36%1,928,100
2025-09-261,122.01,134.01,116.51,124.5+0.5+0.04%2,495,900
2025-09-251,118.01,124.51,110.01,124.0+8.0+0.72%1,787,500
2025-09-241,129.51,132.51,112.51,116.0-7.0-0.62%1,403,400
2025-09-221,111.01,125.51,110.01,123.0+12.0+1.08%1,336,100
2025-09-191,110.51,121.51,104.01,111.0-5.0-0.45%2,999,800
2025-09-181,127.01,127.01,108.51,116.0-4.0-0.36%1,802,500
2025-09-171,140.51,144.01,115.01,120.0-30.5-2.65%2,275,500
2025-09-161,161.01,169.01,150.51,150.5-10.0-0.86%1,602,500
2025-09-121,173.51,178.51,160.51,160.5——1,601,500

直近120営業日分を表示