KabuInsight

北海道電力

9509
プライム/電気･ガス業/Hokkaido 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
2026-03-131,079.01,098.01,050.01,057.5-7.5-0.70%3,852,400
2026-03-121,051.51,065.01,038.01,065.0+1.5+0.14%3,424,800
2026-03-111,064.51,084.51,059.01,063.5+21.0+2.01%3,548,200
2026-03-101,035.01,052.01,016.01,042.5+37.5+3.73%4,218,900
2026-03-091,004.01,025.0982.01,005.0-54.5-5.14%9,827,500
2026-03-061,050.01,062.01,034.01,059.5+8.5+0.81%3,520,400
2026-03-051,105.01,105.01,045.51,051.0-17.0-1.59%5,551,700
2026-03-041,097.01,109.01,048.51,068.0-59.0-5.24%6,629,700
2026-03-031,158.01,164.51,120.51,127.0-42.5-3.63%4,039,200
2026-03-021,173.01,188.01,154.51,169.5-61.0-4.96%4,574,200
2026-02-271,202.01,234.51,196.51,230.5+18.5+1.53%3,180,400
2026-02-261,201.01,241.51,199.01,212.0+19.5+1.64%4,205,600
2026-02-251,185.01,197.51,156.51,192.5+6.0+0.51%3,827,100
2026-02-241,200.01,204.51,170.01,186.5-4.5-0.38%3,758,400
2026-02-201,218.51,224.01,154.01,191.0-57.5-4.61%6,907,300
2026-02-191,260.51,281.01,230.01,248.5+7.5+0.60%5,092,000
2026-02-181,180.01,241.01,173.01,241.0+55.5+4.68%6,046,200
2026-02-171,168.01,217.51,163.51,185.5+30.5+2.64%6,313,400
2026-02-161,120.01,175.01,114.01,155.0+65.0+5.96%8,747,600
2026-02-131,068.01,110.01,047.01,090.0-1.5-0.14%10,196,200
2026-02-121,092.51,104.51,088.51,091.5+2.0+0.18%5,135,500
2026-02-101,094.51,095.01,064.01,089.5+7.5+0.69%4,830,600
2026-02-091,134.01,134.01,073.01,082.0-33.0-2.96%6,057,400
2026-02-061,070.01,118.01,056.51,115.0+41.5+3.87%3,974,500
2026-02-051,052.01,079.01,047.51,073.5+26.5+2.53%3,120,200
2026-02-041,019.51,051.51,016.51,047.0+37.0+3.66%3,584,200
2026-02-03999.91,010.5994.61,010.0+9.0+0.90%3,937,500
2026-02-021,049.51,049.5999.01,001.0-48.0-4.58%7,138,100
2026-01-301,036.01,067.51,033.01,049.0+15.5+1.50%4,145,900
2026-01-291,027.01,040.01,014.01,033.5-4.5-0.43%3,363,500
2026-01-281,064.01,065.51,037.01,038.0-20.0-1.89%3,055,700
2026-01-271,086.51,088.01,057.51,058.0-30.0-2.76%2,829,700
2026-01-261,102.01,107.51,085.01,088.0-21.0-1.89%2,920,400
2026-01-231,144.01,145.51,107.01,109.0-41.5-3.61%3,834,200
2026-01-221,160.01,161.01,142.01,150.5-4.5-0.39%2,389,800
2026-01-211,129.01,155.01,125.01,155.0+5.5+0.48%2,819,300
2026-01-201,175.51,176.51,132.51,149.5-28.5-2.42%2,879,800
2026-01-191,163.01,188.01,160.01,178.0+14.5+1.25%2,440,600
2026-01-161,173.01,174.01,147.51,163.5-1.0-0.09%2,357,300
2026-01-151,157.01,173.51,144.01,164.5+6.0+0.52%2,619,200
2026-01-141,143.01,161.51,139.01,158.5+17.0+1.49%3,555,100
2026-01-131,129.51,141.51,117.51,141.5+32.5+2.93%3,828,200
2026-01-091,131.51,139.51,104.51,109.0-20.5-1.81%3,114,400
2026-01-081,085.01,137.51,083.51,129.5+40.0+3.67%4,664,800
2026-01-071,092.01,094.01,073.51,089.5-10.5-0.95%3,533,200
2026-01-061,098.01,121.51,089.01,100.00.00.00%4,474,700
2026-01-051,065.01,113.51,064.01,100.0+49.0+4.66%5,433,500
2025-12-301,062.51,072.01,051.01,051.0-15.5-1.45%2,643,300
2025-12-291,059.51,076.51,055.51,066.5+6.5+0.61%2,163,800
2025-12-261,074.01,076.51,055.01,060.0-16.0-1.49%2,912,300
2025-12-251,068.01,089.51,066.01,076.0+10.5+0.99%4,000,500
2025-12-241,061.01,072.51,055.51,065.5+5.5+0.52%2,719,400
2025-12-231,051.01,063.01,047.01,060.0+15.0+1.44%2,498,900
2025-12-221,047.51,048.51,033.51,045.0+4.5+0.43%2,420,600
2025-12-191,027.51,041.01,025.01,040.5+3.5+0.34%3,482,500
2025-12-181,023.01,041.01,020.01,037.0+15.5+1.52%3,046,400
2025-12-171,022.01,028.51,006.51,021.5-12.0-1.16%4,117,900
2025-12-161,069.01,069.51,029.01,033.5-26.0-2.45%3,815,700
2025-12-151,058.51,080.51,045.51,059.5+10.0+0.95%5,184,800
2025-12-121,055.51,056.01,028.01,049.5+24.0+2.34%6,613,900
2025-12-111,065.01,077.51,015.01,025.5-38.5-3.62%8,008,700
2025-12-101,022.51,080.01,019.01,064.0+53.0+5.24%12,503,100
2025-12-091,032.51,040.51,008.51,011.0-22.0-2.13%4,601,000
2025-12-081,039.01,043.01,017.01,033.0-6.0-0.58%4,340,600
2025-12-051,056.01,073.51,039.01,039.0-24.0-2.26%4,489,200
2025-12-041,065.01,075.51,039.01,063.0-8.5-0.79%4,959,500
2025-12-031,093.01,101.51,067.01,071.5-29.0-2.64%6,051,800
2025-12-021,129.51,134.51,095.51,100.5-39.5-3.46%7,290,400
2025-12-011,224.01,228.01,140.01,140.0-69.0-5.71%6,908,600
2025-11-281,205.01,254.01,193.51,209.0+7.5+0.62%9,808,700
2025-11-271,271.51,295.01,192.51,201.5-56.5-4.49%14,892,800
2025-11-261,190.01,260.01,176.51,258.0+107.0+9.30%19,911,800
2025-11-251,110.01,168.51,109.01,151.0+54.0+4.92%7,846,600
2025-11-211,102.51,134.51,081.01,097.0-25.0-2.23%4,940,800
2025-11-201,123.01,126.01,066.01,122.0+26.5+2.42%5,065,400
2025-11-191,110.01,133.01,065.01,095.5-8.5-0.77%5,044,600
2025-11-181,110.01,126.51,099.01,104.0-4.0-0.36%5,275,600
2025-11-171,069.51,110.01,067.01,108.0+43.0+4.04%4,428,000
2025-11-141,070.51,096.01,052.01,065.0-21.5-1.98%4,426,400
2025-11-131,054.01,094.51,052.01,086.5+33.5+3.18%4,021,800
2025-11-121,044.51,072.51,041.01,053.0+7.0+0.67%3,264,100
2025-11-111,035.01,057.01,029.01,046.0+23.5+2.30%4,051,600
2025-11-101,027.51,038.51,013.51,022.5+1.0+0.10%2,757,500
2025-11-07999.91,028.0990.01,021.5-2.0-0.20%2,762,100
2025-11-061,017.51,042.51,010.01,023.5+7.0+0.69%4,023,200
2025-11-05999.01,016.5976.81,016.5+6.5+0.64%6,093,900
2025-11-041,058.01,060.01,004.51,010.0-65.0-6.05%8,799,800
2025-10-311,103.01,116.01,072.51,075.0-13.0-1.19%6,730,300
2025-10-301,055.51,092.51,052.01,088.0+21.5+2.02%4,978,300
2025-10-291,093.51,106.01,066.51,066.5-29.5-2.69%3,577,700
2025-10-281,113.01,126.01,086.51,096.0-20.0-1.79%3,473,000
2025-10-271,119.01,138.01,105.01,116.0+4.0+0.36%3,430,200
2025-10-241,109.51,145.51,106.01,112.0+4.0+0.36%7,348,000
2025-10-231,109.51,116.01,098.51,108.0-8.5-0.76%2,430,000
2025-10-221,108.51,128.51,105.51,116.5-6.5-0.58%2,238,900
2025-10-211,141.01,152.01,112.01,123.0-24.5-2.14%2,921,600
2025-10-201,149.01,153.01,129.51,147.5+14.0+1.24%3,224,200
2025-10-171,135.01,155.01,127.51,133.5-27.0-2.33%3,372,800
2025-10-161,130.01,176.01,128.01,160.5+24.5+2.16%3,211,600
2025-10-151,110.01,136.01,105.51,136.0+28.0+2.53%2,462,300
2025-10-141,099.01,137.51,095.01,108.0-8.5-0.76%3,853,300
2025-10-101,153.51,154.01,112.01,116.5-54.0-4.61%4,193,800
2025-10-091,158.01,184.01,141.01,170.5+28.5+2.50%5,003,700
2025-10-081,169.01,178.01,137.51,142.0-22.0-1.89%4,091,700
2025-10-071,139.01,199.51,133.01,164.0+37.0+3.28%7,867,000
2025-10-061,132.51,156.51,118.01,127.0+34.0+3.11%5,876,400
2025-10-031,062.01,102.51,055.51,093.0+37.0+3.50%4,043,800
2025-10-021,099.01,100.01,033.01,056.0-37.0-3.39%5,002,100
2025-10-011,081.51,105.01,081.01,093.0+9.0+0.83%4,182,200
2025-09-301,115.51,117.51,078.51,084.0-44.0-3.90%5,275,700
2025-09-291,120.01,143.01,106.01,128.0-11.0-0.97%2,853,000
2025-09-261,144.01,163.51,132.01,139.0-3.0-0.26%4,918,800
2025-09-251,111.01,149.01,102.01,142.0+49.0+4.48%6,433,800
2025-09-241,112.51,119.01,090.51,093.0-22.0-1.97%3,832,300
2025-09-221,144.51,148.01,114.51,115.0-16.0-1.41%3,473,800
2025-09-191,096.01,137.01,085.01,131.0+29.0+2.63%7,251,100
2025-09-181,150.01,152.01,100.01,102.0-32.0-2.82%6,344,600
2025-09-171,170.51,177.01,131.51,134.0-60.0-5.03%6,589,800
2025-09-161,211.01,215.01,188.51,194.0-15.5-1.28%4,884,100
2025-09-121,231.01,244.01,204.01,209.5——6,597,700

直近120営業日分を表示