Tokyo Electric Power Company Holdings,Incorporated (9501.T) — 주가 히스토리

2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-10-16	499.10	502.70	492.40	500.50	+0.50%	31,762,700
2026-10-15	510.00	511.80	496.50	498.00	-3.79%	43,450,300
2026-10-14	525.00	528.00	510.20	517.60	-0.63%	27,159,300
2026-10-13	522.00	535.40	513.90	520.90	+0.02%	31,722,500
2026-10-09	513.80	522.50	513.80	520.80	+1.20%	26,781,300
2026-10-08	515.90	523.40	504.00	514.60	-0.44%	34,772,900
2026-10-07	524.90	532.30	516.70	516.90	-0.37%	27,858,700
2026-10-06	522.60	524.30	514.50	518.80	-0.78%	29,891,300
2026-10-05	524.90	528.20	516.10	522.90	-0.21%	30,480,500
2026-10-02	518.40	530.60	513.50	524.00	+1.06%	35,123,000
2026-10-01	529.00	530.10	515.70	518.50	-2.92%	30,417,700
2026-09-30	519.50	537.90	514.60	534.10	+3.63%	39,178,200
2026-09-29	521.50	526.00	505.60	515.40	-2.11%	41,394,300
2026-09-28	520.50	537.30	520.30	526.50	+0.84%	30,911,800
2026-09-25	525.20	538.00	521.00	522.10	-0.63%	34,331,100
2026-09-24	549.80	549.80	524.30	525.40	-4.42%	37,922,800
2026-09-18	564.80	564.90	542.60	549.70	-1.17%	37,951,300
2026-09-17	547.70	565.50	546.00	556.20	+2.24%	34,374,800
2026-09-16	534.00	552.90	533.80	544.00	+2.68%	33,670,300
2026-09-15	532.90	538.00	526.90	529.80	-1.54%	27,307,600
2026-09-14	534.60	552.40	529.60	538.10	-0.52%	30,892,200
2026-09-11	533.00	550.30	528.20	540.90	-0.99%	35,803,900
2026-09-10	573.00	576.60	545.50	546.30	-5.01%	42,620,800
2026-09-09	553.00	577.40	551.50	575.10	+3.31%	39,961,400
2026-09-08	562.30	565.00	551.80	556.70	-1.29%	30,973,300
2026-09-07	561.60	584.10	558.90	564.00	+1.62%	45,761,600
2026-09-04	575.00	576.90	552.80	555.00	-2.55%	42,468,300
2026-09-03	565.70	576.80	553.50	569.50	+0.96%	49,251,300
2026-09-02	559.80	567.50	547.10	564.10	-1.43%	53,260,600
2026-09-01	540.00	572.30	538.90	572.30	+6.36%	55,622,000
2026-08-31	527.60	538.10	521.40	538.10	+1.89%	29,112,000
2026-08-28	530.30	535.40	525.50	528.10	-0.26%	25,684,400
2026-08-27	534.30	544.20	527.20	529.50	-1.63%	32,773,400
2026-08-26	518.90	546.80	518.10	538.30	+3.96%	57,562,400
2026-08-25	539.40	542.90	511.30	517.80	-3.40%	46,314,000
2026-08-24	544.80	545.90	525.50	536.00	-2.42%	42,205,800
2026-08-21	522.00	549.30	518.80	549.30	+4.65%	48,502,700
2026-08-20	518.60	534.90	514.60	524.90	+4.56%	38,563,900
2026-08-19	519.80	522.70	498.40	502.00	-4.29%	38,210,600
2026-08-18	517.70	537.50	514.60	524.50	+0.34%	33,341,900
2026-08-17	516.60	526.00	514.90	522.70	+1.14%	24,603,600
2026-08-14	519.00	519.50	509.00	516.80	-0.79%	35,575,900
2026-08-13	520.10	529.40	515.50	520.90	+0.83%	31,862,800
2026-08-12	525.40	531.00	514.00	516.60	-0.94%	29,311,300
2026-08-10	523.90	529.50	519.00	521.50	+0.04%	25,148,300
2026-08-07	538.60	541.10	521.30	521.30	-2.92%	33,677,300
2026-08-06	521.00	542.70	518.90	537.00	+2.09%	32,319,200
2026-08-05	527.80	534.30	518.80	526.00	+0.61%	26,520,500
2026-08-04	527.40	538.40	517.50	522.80	-0.63%	32,126,400
2026-08-03	517.20	529.70	485.80	526.10	+1.17%	44,444,000
2026-07-31	538.40	549.40	520.00	520.00	-0.76%	50,038,100
2026-07-30	517.30	530.70	498.40	524.00	-1.82%	61,471,000
2026-07-29	521.90	535.60	521.90	533.70	+1.93%	39,840,000
2026-07-28	533.90	535.80	514.80	523.60	-2.50%	47,242,300
2026-07-27	530.10	538.50	522.30	537.00	+3.93%	35,878,500
2026-07-24	515.20	521.20	508.10	516.70	+0.02%	28,624,300
2026-07-23	506.20	524.60	505.50	516.60	+2.24%	33,282,800
2026-07-22	503.40	509.90	492.60	505.30	+0.38%	29,743,300
2026-07-21	511.00	518.20	497.10	503.40	-0.63%	31,471,300
2026-07-17	497.00	507.00	490.10	506.60	+1.00%	42,140,900
2026-07-16	501.70	508.60	492.20	501.60	-1.40%	29,249,100
2026-07-15	505.20	516.80	499.70	508.70	+1.11%	30,120,600
2026-07-14	490.00	509.70	484.00	503.10	+3.67%	41,878,600
2026-07-13	479.10	494.80	477.50	485.30	+1.02%	26,889,200
2026-07-10	478.00	497.00	472.00	480.40	+0.27%	33,551,800
2026-07-09	477.80	482.40	462.30	479.10	-0.17%	33,095,900
2026-07-08	462.00	484.40	459.80	479.90	+3.81%	39,644,500
2026-07-07	468.10	470.20	456.00	462.30	-1.39%	28,725,500
2026-07-06	471.40	475.50	465.50	468.80	+0.82%	24,111,500
2026-07-03	460.70	472.70	458.40	465.00	+1.66%	29,269,100
2026-07-02	455.10	464.10	450.50	457.40	+0.51%	24,127,200
2026-07-01	458.00	459.00	442.80	455.10	-1.34%	35,745,000
2026-06-30	466.00	469.40	458.30	461.30	-0.15%	26,801,100
2026-06-29	463.00	469.40	458.30	462.00	+1.18%	27,328,200
2026-06-26	476.90	477.20	450.90	456.60	-5.11%	46,173,600
2026-06-25	475.70	489.00	466.70	481.20	+2.23%	37,968,400
2026-06-24	465.00	477.70	450.40	470.70	+0.02%	58,711,800
2026-06-23	470.20	480.90	462.00	470.60	-1.45%	43,400,500
2026-06-22	524.00	524.00	473.00	477.50	-7.10%	73,392,900
2026-06-19	510.30	526.00	505.60	514.00	+0.73%	36,082,100
2026-06-18	507.80	516.80	499.50	510.30	+0.43%	27,192,100
2026-06-17	523.20	523.50	507.40	508.10	-1.05%	21,276,700
2026-06-16	530.00	530.00	512.20	513.50	-3.35%	24,988,500
2026-06-15	529.30	536.60	521.30	531.30	+4.32%	37,661,900
2026-06-12	501.90	511.60	495.10	509.30	+2.93%	33,012,400
2026-06-11	507.80	509.30	489.40	494.80	-3.40%	42,385,200
2026-06-10	519.90	524.20	506.30	512.20	-1.35%	26,553,800
2026-06-09	534.90	538.90	508.50	519.20	-3.03%	40,598,000
2026-06-08	518.40	536.30	518.40	535.40	+1.32%	32,766,800
2026-06-05	544.50	555.60	527.00	528.40	-2.33%	37,231,000
2026-06-04	570.10	571.50	536.00	541.00	-5.57%	40,639,800
2026-06-03	567.80	580.70	563.70	572.90	+2.30%	34,358,500
2026-06-02	550.10	565.70	539.20	560.00	+0.20%	42,210,000
2026-06-01	558.00	560.60	545.40	558.90	-1.03%	32,028,700
2026-05-29	558.90	573.40	553.00	564.70	+1.33%	25,544,000
2026-05-28	568.00	570.50	551.50	557.30	-2.62%	25,852,800
2026-05-27	578.40	592.90	567.00	572.30	-0.75%	31,146,600
2026-05-26	567.50	582.20	559.90	576.60	+1.66%	29,308,200
2026-05-25	558.50	573.90	551.00	567.20	+3.32%	33,384,600
2026-05-22	565.00	567.20	548.10	549.00	-1.51%	32,758,000
2026-05-21	557.60	561.80	550.80	557.40	+1.73%	30,470,500
2026-05-20	572.90	578.00	543.40	547.90	-5.65%	51,937,900
2026-05-19	574.30	592.90	569.60	580.70	+3.97%	42,880,100
2026-05-18	593.00	598.30	556.70	558.50	-5.77%	58,803,900
2026-05-15	606.10	615.80	588.70	592.70	-2.68%	46,892,500
2026-05-14	611.00	631.90	608.90	609.00	-0.59%	43,827,200
2026-05-13	638.00	642.40	608.80	612.60	-5.05%	44,350,100
2026-05-12	653.20	663.00	642.00	645.20	-0.91%	45,523,100
2026-05-11	633.10	654.90	631.30	651.10	+2.89%	53,169,400
2026-05-08	627.00	632.80	616.70	632.80	+1.41%	49,861,100
2026-05-07	615.00	627.80	602.40	624.00	+1.84%	75,841,900
2026-05-01	595.00	615.90	581.10	612.70	+3.46%	72,810,900
2026-04-30	597.00	603.90	586.40	592.20	-3.09%	53,614,000
2026-04-28	584.50	613.70	581.50	611.10	+5.27%	68,403,700
2026-04-27	581.00	589.70	578.90	580.50	-0.72%	37,490,400
2026-04-24	585.00	593.40	577.00	584.70	-0.02%	46,400,600
2026-04-23	623.00	623.00	584.70	584.80	-6.48%	72,424,100
2026-04-22	600.00	629.90	588.70	625.30	+3.66%	79,827,900
2026-04-21	612.00	618.30	600.90	603.20	-1.36%	48,826,900
2026-04-20	619.70	622.00	609.40	611.50	-2.00%	41,382,600
2026-04-17	638.70	644.30	624.00	624.00	-2.19%	53,950,200
2026-04-16	630.40	639.90	620.70	638.00	+0.87%	39,936,400
2026-04-15	652.30	660.90	628.00	632.50	-2.69%	59,078,700
2026-04-14	652.90	657.40	643.40	650.00	-0.20%	55,894,900
2026-04-13	659.80	660.00	637.90	651.30	-2.07%	62,428,400
2026-04-10	684.60	701.20	663.50	665.10	+1.19%	111,263,300
2026-04-09	643.70	662.60	640.30	657.30	+2.64%	64,839,300
2026-04-08	650.00	650.80	635.30	640.40	+2.61%	53,895,900
2026-04-07	635.00	647.00	620.90	624.10	-1.92%	50,092,600
2026-04-06	651.00	653.70	635.30	636.30	-1.50%	47,908,200
2026-04-03	655.00	661.00	641.80	646.00	-0.35%	53,909,200
2026-04-02	662.80	677.60	640.30	648.30	-1.97%	69,989,300
2026-04-01	651.60	661.30	642.70	661.30	+3.51%	64,518,700
2026-03-31	638.00	654.90	633.60	638.90	+0.69%	68,725,200
2026-03-30	615.20	639.00	614.40	634.50	-0.11%	57,846,800
2026-03-27	625.20	638.40	618.80	635.20	+1.89%	58,761,400
2026-03-26	636.00	640.10	616.20	623.40	-2.07%	45,160,800
2026-03-25	646.30	649.00	630.50	636.60	+1.64%	56,961,500
2026-03-24	627.30	637.60	611.20	626.30	+1.46%	68,083,600
2026-03-23	634.70	655.90	613.00	617.30	-5.52%	73,851,600
2026-03-19	690.20	697.90	641.60	653.40	-8.41%	133,003,600
2026-03-18	640.50	713.40	640.20	713.40	+16.30%	125,195,100
2026-03-17	619.40	633.80	609.80	613.40	+0.56%	49,006,700
2026-03-16	628.00	628.00	599.40	610.00	-4.76%	52,959,500
2026-03-13	632.80	660.10	628.00	640.50	-0.70%	57,316,300
2026-03-12	615.00	645.90	612.30	645.00	+3.37%	59,530,200
2026-03-11	613.20	631.30	612.00	624.00	+4.09%	48,495,800
2026-03-10	617.00	618.90	596.60	599.50	+0.22%	57,691,000
2026-03-09	612.70	615.30	587.30	598.20	-6.92%	76,743,000
2026-03-06	650.10	657.90	628.90	642.70	-1.14%	51,744,900
2026-03-05	661.00	684.00	648.40	650.10	+1.96%	72,694,400
2026-03-04	617.50	642.90	610.80	637.60	+0.03%	82,817,400
2026-03-03	661.70	675.70	635.40	637.40	-4.55%	60,488,700
2026-03-02	668.00	674.60	651.20	667.80	-4.65%	70,340,700
2026-02-27	676.00	701.00	667.00	700.40	+3.73%	54,577,200
2026-02-26	696.00	699.40	675.20	675.20	-2.00%	40,907,800
2026-02-25	691.00	693.10	654.50	689.00	+0.42%	58,442,600
2026-02-24	705.10	707.30	684.50	686.10	-2.45%	47,244,600
2026-02-20	709.20	709.30	688.30	703.30	-1.64%	64,956,400
2026-02-19	715.00	725.20	703.50	715.00	+0.18%	61,123,100
2026-02-18	701.90	719.00	692.00	713.70	+1.81%	74,473,100
2026-02-17	718.90	729.90	682.30	701.00	-0.41%	79,540,800
2026-02-16	700.30	724.60	700.00	703.90	+1.97%	76,889,600
2026-02-13	664.90	698.80	664.60	690.30	+3.51%	86,581,300
2026-02-12	636.00	671.90	635.90	666.90	+4.96%	77,609,600
2026-02-10	640.90	642.40	616.20	635.40	-0.19%	56,096,200
2026-02-09	647.50	653.00	631.60	636.60	+0.41%	66,338,900
2026-02-06	599.00	636.40	580.40	634.00	+7.08%	106,436,900
2026-02-05	620.00	620.10	589.00	592.10	-2.93%	72,459,500
2026-02-04	598.50	614.00	590.80	610.00	+3.02%	60,579,200
2026-02-03	584.20	600.90	570.60	592.10	+1.89%	73,082,500
2026-02-02	590.90	604.20	572.70	581.10	+0.03%	86,222,800
2026-01-30	570.00	602.00	558.00	580.90	+1.82%	97,335,900
2026-01-29	559.70	576.50	553.30	570.50	+2.35%	87,476,000
2026-01-28	599.90	605.70	550.60	557.40	-8.56%	151,035,100
2026-01-27	660.00	665.50	609.60	609.60	-7.92%	106,047,000
2026-01-26	692.50	705.50	658.70	662.00	-3.78%	80,094,300
2026-01-23	689.00	695.70	671.10	688.00	-1.08%	69,350,500
2026-01-22	715.60	725.50	685.10	695.50	-3.48%	108,848,900
2026-01-21	682.90	729.30	679.50	720.60	+5.12%	91,837,900
2026-01-20	691.60	693.90	670.60	685.50	-1.24%	52,766,100
2026-01-19	675.00	705.60	670.20	694.10	+1.85%	67,525,000
2026-01-16	704.80	707.50	677.50	681.50	-3.33%	66,688,300
2026-01-15	711.30	716.60	699.20	705.00	-1.78%	59,341,600
2026-01-14	724.10	730.00	710.50	717.80	-0.58%	53,028,400
2026-01-13	734.70	736.80	720.50	722.00	+0.56%	63,648,400
2026-01-09	731.00	740.70	707.70	718.00	-1.28%	75,282,800
2026-01-08	697.10	734.70	687.00	727.30	+3.21%	114,912,700
2026-01-07	750.00	751.00	692.30	704.70	-7.28%	136,650,500
2026-01-06	724.00	760.00	717.80	760.00	+5.85%	155,913,200
2026-01-05	669.90	718.00	666.00	718.00	+9.23%	135,081,000
2025-12-30	652.00	675.70	648.00	657.30	+1.12%	93,144,200
2025-12-29	647.60	652.50	640.80	650.00	+0.65%	46,669,100
2025-12-26	656.00	656.10	642.30	645.80	-2.00%	63,136,700
2025-12-25	658.00	664.20	653.40	659.00	+1.03%	53,507,600
2025-12-24	660.50	667.20	648.40	652.30	-1.91%	73,261,200
2025-12-23	667.50	677.70	654.20	665.00	+2.39%	94,011,900
2025-12-22	644.00	649.90	630.20	649.50	+2.04%	66,002,800
2025-12-19	639.50	646.00	628.30	636.50	-0.87%	59,324,100
2025-12-18	628.50	647.00	627.50	642.10	+2.57%	73,102,600
2025-12-17	633.80	638.40	614.00	626.00	-1.71%	113,702,800
2025-12-16	659.90	663.00	636.00	636.90	-3.07%	75,440,400
2025-12-15	661.40	676.40	642.00	657.10	-0.59%	98,426,100
2025-12-12	636.30	665.90	634.10	661.00	+5.54%	118,679,400
2025-12-11	644.50	648.40	622.50	626.30	-3.35%	69,567,200
2025-12-10	648.00	657.00	620.80	648.00	+1.19%	105,720,600
2025-12-09	625.00	656.10	622.30	640.40	+2.06%	98,094,700
2025-12-08	646.00	646.30	625.30	627.50	-2.65%	75,596,700
2025-12-05	662.80	663.90	636.40	644.60	-1.68%	86,410,100
2025-12-04	653.30	662.80	624.50	655.60	-0.59%	106,134,700
2025-12-03	678.20	686.30	653.30	659.50	-1.30%	89,234,500
2025-12-02	712.40	716.90	644.00	668.20	-6.68%	202,068,000
2025-12-01	793.70	799.00	716.00	716.00	-9.71%	121,433,400
2025-11-28	789.90	808.70	786.30	793.00	+0.21%	68,335,100
2025-11-27	802.00	826.30	789.00	791.30	-1.16%	98,986,100
2025-11-26	779.90	806.30	774.40	800.60	+4.59%	82,999,800
2025-11-25	818.00	832.50	730.20	765.50	-6.41%	183,140,200
2025-11-21	834.10	852.80	790.00	817.90	-1.93%	100,309,300
2025-11-20	882.70	896.40	779.20	834.00	-3.92%	187,369,000
2025-11-19	917.20	925.60	844.50	868.00	-1.43%	144,761,500
2025-11-18	902.70	923.60	880.60	880.60	-2.16%	78,406,800
2025-11-17	893.00	904.80	873.70	900.00	+2.51%	59,235,300
2025-11-14	910.00	936.90	866.00	878.00	-6.01%	125,312,600
2025-11-13	885.00	939.40	883.00	934.10	+6.15%	119,521,100
2025-11-12	883.00	887.60	858.60	880.00	+1.38%	76,029,400
2025-11-11	864.20	873.00	853.40	868.00	+1.52%	78,798,100
2025-11-10	865.00	881.20	823.60	855.00	+1.30%	75,810,500
2025-11-07	840.00	849.30	819.00	844.00	+0.30%	83,911,800
2025-11-06	816.50	861.70	804.20	841.50	+2.81%	119,371,100
2025-11-05	753.60	819.00	743.70	818.50	+7.04%	91,078,500
2025-11-04	764.70	781.10	750.50	764.70	-0.96%	67,361,000
2025-10-31	753.50	783.20	736.50	772.10	+3.19%	98,647,200
2025-10-30	705.00	751.90	705.00	748.20	+5.99%	79,559,000
2025-10-29	727.70	732.30	700.20	705.90	-2.37%	64,672,000
2025-10-28	745.00	755.90	721.10	723.00	-3.33%	70,891,100
2025-10-27	755.20	763.00	744.80	747.90	-0.13%	52,106,600
2025-10-24	770.00	774.70	743.90	748.90	-2.71%	75,087,800
2025-10-23	774.90	781.50	765.10	769.80	-1.69%	58,331,000
2025-10-22	783.50	807.90	780.00	783.00	-0.96%	72,531,200
2025-10-21	814.30	823.80	782.50	790.60	-2.56%	81,726,700
2025-10-20	808.70	811.40	791.30	811.40	+2.71%	72,242,400
2025-10-17	812.00	818.10	784.20	790.00	-3.93%	89,512,300
2025-10-16	798.10	831.00	793.10	822.30	+5.09%	88,811,500
2025-10-15	757.70	782.50	748.50	782.50	+4.42%	74,304,100
2025-10-14	748.50	776.10	744.20	749.40	-1.85%	77,522,900
2025-10-10	785.00	797.00	761.10	763.50	-4.14%	90,333,900
2025-10-09	780.00	810.80	770.20	796.50	+4.94%	134,785,600
2025-10-08	750.00	771.00	746.40	759.00	+2.06%	106,376,200
2025-10-07	734.60	767.70	722.60	743.70	+2.78%	133,583,800
2025-10-06	737.50	742.60	718.10	723.60	+3.74%	95,737,200

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 8월 (+14.59%). 가장 약한 달: 1월 (-16.27%). 일별 데이터 2년치(2025–2026) 기준.

1월-16.27%
2월+8.31%
3월+1.18%
4월-4.79%
5월-6.14%
6월+3.31%
7월+11.58%
8월+14.59%
9월-7.71%
10월+10.62%
11월+3.70%
12월-8.20%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

Tokyo Electric Power Company Holdings,Incorporated (9501.T)의 최근 종가는 얼마입니까?

2026-10-16 기준 500.50. Closelook 데이터 레이크의 일별 가격 기록 기준.

9501.T의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 939.40, 최저 442.80 (2026-10-16 기준).

Tokyo Electric Power Company Holdings,Incorporated이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 9501.T의 가장 강한 달은 8월(평균 +14.59%), 가장 약한 달은 1월(평균 -16.27%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 434개로 계산.