1,147円
北海道電力の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2024/06/18 | 1,420.0 | 1,429.0 | 1,361.0 | 1,366.0 | 1,366.0 | 13,116,000 |
| 2024/06/17 | 1,420.0 | 1,437.5 | 1,402.0 | 1,415.5 | 1,415.5 | 12,021,100 |
| 2024/06/14 | 1,348.5 | 1,452.0 | 1,340.0 | 1,443.0 | 1,443.0 | 23,107,500 |
| 2024/06/13 | 1,450.0 | 1,455.0 | 1,362.5 | 1,368.0 | 1,368.0 | 20,410,300 |
| 2024/06/12 | 1,447.0 | 1,462.0 | 1,402.5 | 1,454.0 | 1,454.0 | 20,146,800 |
| 2024/06/11 | 1,440.0 | 1,502.0 | 1,422.0 | 1,465.5 | 1,465.5 | 24,287,700 |
| 2024/06/10 | 1,471.5 | 1,481.5 | 1,408.0 | 1,435.5 | 1,435.5 | 23,578,100 |
| 2024/06/07 | 1,513.5 | 1,553.0 | 1,467.5 | 1,472.0 | 1,472.0 | 22,646,300 |
| 2024/06/06 | 1,494.0 | 1,526.0 | 1,470.0 | 1,513.5 | 1,513.5 | 25,842,800 |
| 2024/06/05 | 1,464.5 | 1,490.5 | 1,441.5 | 1,464.0 | 1,464.0 | 28,615,300 |
| 2024/06/04 | 1,525.0 | 1,540.0 | 1,456.0 | 1,470.0 | 1,470.0 | 33,821,700 |
| 2024/06/03 | 1,659.0 | 1,674.0 | 1,510.5 | 1,542.5 | 1,542.5 | 42,093,400 |
| 2024/05/31 | 1,589.5 | 1,657.5 | 1,563.0 | 1,649.5 | 1,649.5 | 42,716,400 |
| 2024/05/30 | 1,636.5 | 1,670.0 | 1,530.0 | 1,582.5 | 1,582.5 | 48,391,800 |
| 2024/05/29 | 1,725.0 | 1,750.0 | 1,651.0 | 1,675.0 | 1,675.0 | 43,734,400 |
| 2024/05/28 | 1,595.0 | 1,715.0 | 1,577.0 | 1,715.0 | 1,715.0 | 44,942,500 |
| 2024/05/27 | 1,556.0 | 1,595.5 | 1,527.0 | 1,568.5 | 1,568.5 | 36,832,200 |
| 2024/05/24 | 1,445.0 | 1,578.5 | 1,435.0 | 1,549.0 | 1,549.0 | 37,831,700 |
| 2024/05/23 | 1,491.5 | 1,503.0 | 1,420.0 | 1,475.0 | 1,475.0 | 28,972,700 |
| 2024/05/22 | 1,516.0 | 1,584.5 | 1,450.5 | 1,461.5 | 1,461.5 | 37,167,200 |
おすすめ条件でスクリーニングされた銘柄を見る
北海道電力の取引履歴を振り返りませんか？
北海道電力の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
