日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2024
04/24	955	960	928	929	-2.72%	1,090,300	1954億	+6.78%
04/23	965	989	951	955	0%	1,780,600	2008億6867万	+10.53%
04/22	930	964	929	955	+4.26%	1,435,800	2008億6867万	+11.44%
04/19	929	940	905	916	-1.51%	1,400,400	1926億6566万	+7.64%
04/18	905	931	896	930	+1.64%	1,245,000	1956億1033万	+10.06%
04/17	941	960	904	915	-2.35%	2,426,200	1924億5533万	+9.19%
04/16	942	955	933	937	-1.37%	1,552,200	1970億8267万	+12.76%
04/15	918	961	902	950	+2.48%	1,951,900	1998億1700万	+15.43%
04/12	943	944	919	927	-0.96%	1,516,100	1949億7933万	+13.74%
04/11	925	949	914	936	+1.19%	2,377,500	1968億7233万	+15.84%
04/10	900	935	888	925	+3.58%	1,871,700	1945億5866万	+15.77%
04/09	881	896	876	893	+1.02%	1,053,300	1878億2798万	+12.9%
04/08	875	893	866	884	+1.26%	1,393,500	1859億3498万	+12.9%
04/05	858	875	847	873	+1.04%	2,057,600	1836億2131万	+12.36%
04/04	824	866	824	864	+4.85%	2,136,800	1817億2831万	+12.06%
04/03	791	836	790	824	+4.83%	1,788,400	1733億1496万	+7.57%
04/02	788	795	784	786	-0.38%	997,500	1653億2228万	+3.15%
04/01	809	815	786	789	-1.87%	1,214,400	1659億5328万	+3.68%
03/29	800	808	791	804	+0.37%	1,325,900	1691億828万	+6.07%
03/28	785	825	785	801	+1.01%	1,911,500	1684億7728万	+6.09%
03/27	835	836	770	793	+0.38%	3,727,900	1667億9461万	+5.45%
03/26	15:00 業績予想の修正に関するお知らせ
03/26	799	799	783	790	-0.75%	744,800	1661億6361万	+5.47%
03/25	800	808	792	796	+0.51%	1,079,200	1674億2562万	+6.7%
03/22	792	798	781	792	+0.51%	668,200	1665億8428万	+6.74%
03/21	786	796	778	788	+0.64%	836,900	1657億4295万	+6.63%
03/19	782	792	780	783	+0.13%	631,600	1646億9128万	+6.39%
03/18	800	800	770	782	-0.76%	1,153,200	1644億8094万	+6.68%
03/15	772	794	768	788	+1.55%	1,709,600	1657億4295万	+7.95%
03/14	755	781	753	776	+3.33%	1,557,100	1632億1894万	+6.89%
03/13	736	759	732	751	+1.76%	1,221,800	1579億6060万	+3.73%
03/12	744	748	724	738	-1.47%	1,147,600	1552億2626万	+1.93%
03/11	750	756	736	749	0%	1,079,800	1575億3993万	+3.45%
03/08	738	754	738	749	+0.4%	1,521,400	1575億3993万	+3.74%
03/07	727	752	723	746	+3.18%	1,475,400	1569億893万	+3.47%
03/06	714	727	710	723	+2.12%	1,123,600	1520億7126万	+0.28%
03/05	710	712	701	708	-0.28%	1,275,600	1489億1625万	-1.8%
03/04	718	721	709	710	-2.07%	1,426,400	1493億3692万	-1.53%
03/01	722	732	722	725	+0.14%	703,600	1524億9192万	+0.55%
02/29	735	739	719	724	-2.29%	1,442,200	1522億8159万	+0.42%
02/28	731	747	727	741	+2.07%	1,394,000	1558億5726万	+2.92%
02/27	729	737	717	726	-2.42%	1,417,000	1527億226万	+0.97%
02/26	730	751	730	744	+1.92%	1,338,300	1564億8826万	+3.62%
02/22	724	740	721	730	+1.67%	1,309,200	1535億4359万	+1.96%
02/21	724	726	707	718	-0.42%	1,378,400	1510億1959万	+0.28%
02/20	730	730	713	721	-1.23%	1,628,300	1516億5059万	+0.56%
02/19	714	730	710	730	+2.1%	1,270,900	1535億4359万	+1.67%
02/16	712	724	707	715	+1.42%	1,259,800	1503億8859万	-0.42%
02/15	714	722	701	705	0%	1,406,900	1482億8525万	-1.95%
02/14	723	724	702	705	-2.62%	1,315,100	1482億8525万	-2.08%
02/13	705	731	705	724	+3.72%	2,277,800	1522億8159万	+0.42%
02/09	690	703	684	698	+0.43%	1,294,400	1468億1291万	-3.46%
02/08	705	707	686	695	-2.25%	1,694,300	1461億8191万	-3.87%
02/07	712	713	703	711	-0.28%	1,332,400	1495億4725万	-1.93%
02/06	735	736	713	713	-3.78%	1,741,600	1499億6792万	-1.79%
02/05	734	747	726	741	+0.41%	1,742,700	1558億5726万	+2.07%
02/02	724	752	719	738	+2.5%	1,999,100	1552億2626万	+1.79%
02/01	752	768	716	720	-0.69%	3,514,100	1514億4025万	-0.55%
01/31	15:00 2024年3月期第3四半期決算短信〔日本基準〕(連結)
01/31	15:00 業績予想の修正に関するお知らせ
01/31	729	738	715	725	0%	1,436,700	1524億9192万	+0.14%
01/30	730	732	716	725	+0.14%	1,059,000	1524億9192万	+0.28%
01/29	711	727	711	724	+2.12%	980,000	1522億8159万	+0.14%
01/26	723	723	708	709	-1.8%	897,500	1491億2658万	-1.94%
01/25	707	722	706	722	+1.83%	1,048,100	1518億6092万	-0.28%
01/24	710	716	699	709	-0.14%	1,134,000	1491億2658万	-2.07%
01/23	717	722	708	710	-0.7%	1,045,900	1493億3692万	-2.2%
01/22	702	715	700	715	+2.14%	1,290,600	1503億8859万	-1.79%
01/19	706	706	692	700	-0.85%	1,741,100	1472億3358万	-3.98%
01/18	716	723	704	706	-1.53%	1,467,800	1484億9558万	-3.55%
01/17	737	746	717	717	-3.89%	1,994,300	1508億925万	-2.18%
01/16	751	758	735	746	-0.27%	1,042,000	1569億893万	+1.63%
01/15	728	748	727	748	+2.47%	1,387,800	1573億2960万	+2.05%
01/12	739	743	727	730	-1.62%	1,304,400	1535億4359万	-0.27%
01/11	739	754	739	742	+0.41%	1,646,700	1560億6760万	+1.37%
01/10	729	747	726	739	+1.51%	1,536,800	1554億3659万	+1.09%
01/09	755	755	722	728	-3.83%	2,927,800	1531億2292万	-0.41%
01/05	724	758	722	757	+5.58%	2,637,100	1592億2260万	+3.56%
01/04	15:00 「令和6年能登半島地震」の影響に関するお知らせ
01/04	698	728	676	717	-2.32%	6,019,800	1508億925万	-1.78%
2023
12/29	728	734	723	734	+0.82%	834,800	1543億8493万	+0.41%
12/28	723	730	718	728	+0.28%	727,400	1531億2292万	-0.41%
12/27	715	726	712	726	+2.11%	839,200	1527億226万	-0.68%
12/26	722	722	710	711	-1.11%	630,400	1495億4725万	-2.74%
12/25	721	725	715	719	+0.42%	459,800	1512億2992万	-1.78%
12/22	707	721	707	716	+1.27%	693,000	1505億9892万	-2.45%
12/21	710	719	707	707	-0.42%	880,200	1487億592万	-3.81%
12/20	725	728	709	710	-2.34%	1,196,800	1493億3692万	-3.53%
12/19	727	729	717	727	+0.41%	764,300	1529億1259万	-1.62%
12/18	721	727	709	724	-0.96%	1,060,400	1522億8159万	-2.16%
12/15	745	751	721	731	-2.92%	1,511,100	1537億5393万	-1.48%
12/14	783	790	749	753	-1.7%	1,203,200	1583億8127万	+1.35%
12/13	755	772	751	766	+2.27%	1,772,600	1611億1560万	+3.1%
12/12	765	765	745	749	-2.09%	1,122,900	1575億3993万	+0.54%
12/11	734	765	730	765	+4.08%	1,324,900	1609億527万	+2%
12/08	742	748	731	735	-0.81%	1,436,800	1545億9526万	-2.26%
12/07	731	742	728	741	+1.09%	1,279,600	1558億5726万	-1.85%
12/06	715	735	715	733	+3.09%	1,215,100	1541億7459万	-3.04%
12/05	719	720	707	711	-1.8%	1,120,800	1495億4725万	-6.08%
12/04	740	740	720	724	-1.63%	1,147,600	1522億8159万	-4.49%
12/01	728	741	724	736	+1.94%	1,058,100	1548億559万	-3.16%
11/30	730	735	720	722	-2.04%	1,291,900	1518億6092万	-5.12%
11/29	735	747	728	737	+1.24%	823,500	1550億1593万	-3.41%
11/28	738	738	723	728	-1.09%	671,900	1531億2292万	-4.71%

9505 北陸電力

IR情報

2023/11/28～2024/04/24

IR情報＆株価推移

開示資料

決算

株式

チャート