Comparing Back to the side-by-side chart ↗
Hokkaido Electric Power Company,Incorporated (9509.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 | 1092.00 | 1100.50 | 1064.00 | 1083.50 | -0.60% | 4,356,700 |
| 2026-10-15 | 1106.50 | 1108.00 | 1084.00 | 1090.00 | -2.68% | 1,877,900 |
| 2026-10-14 | 1128.00 | 1136.00 | 1113.00 | 1120.00 | -0.58% | 1,386,700 |
| 2026-10-13 | 1099.00 | 1126.50 | 1094.00 | 1126.50 | +2.46% | 2,208,700 |
| 2026-10-09 | 1090.00 | 1106.50 | 1089.00 | 1099.50 | +1.15% | 1,476,500 |
| 2026-10-08 | 1080.50 | 1092.00 | 1061.00 | 1087.00 | +0.05% | 1,625,700 |
| 2026-10-07 | 1081.50 | 1097.00 | 1077.00 | 1086.50 | +0.84% | 1,367,200 |
| 2026-10-06 | 1061.50 | 1081.00 | 1053.00 | 1077.50 | +1.46% | 1,789,800 |
| 2026-10-05 | 1082.00 | 1089.00 | 1062.00 | 1062.00 | -2.12% | 2,110,300 |
| 2026-10-02 | 1100.50 | 1110.50 | 1085.00 | 1085.00 | -2.16% | 2,063,200 |
| 2026-10-01 | 1131.50 | 1131.50 | 1096.00 | 1109.00 | -2.03% | 2,145,200 |
| 2026-09-30 | 1104.00 | 1132.00 | 1100.00 | 1132.00 | +2.96% | 2,268,200 |
| 2026-09-29 | 1111.50 | 1123.00 | 1094.50 | 1099.50 | -3.55% | 2,336,700 |
| 2026-09-28 | 1145.50 | 1154.00 | 1130.00 | 1140.00 | +2.20% | 4,078,900 |
| 2026-09-25 | 1112.00 | 1122.50 | 1107.50 | 1115.50 | +0.59% | 1,727,900 |
| 2026-09-24 | 1126.50 | 1127.50 | 1103.50 | 1109.00 | -1.42% | 3,314,600 |
| 2026-09-18 | 1163.50 | 1165.00 | 1122.00 | 1125.00 | -2.68% | 2,758,800 |
| 2026-09-17 | 1150.00 | 1167.50 | 1145.00 | 1156.00 | +0.83% | 1,674,200 |
| 2026-09-16 | 1134.50 | 1155.00 | 1134.50 | 1146.50 | +1.46% | 1,810,500 |
| 2026-09-15 | 1126.50 | 1145.50 | 1120.50 | 1130.00 | -0.48% | 1,720,000 |
| 2026-09-14 | 1108.00 | 1141.50 | 1101.00 | 1135.50 | +1.88% | 2,198,100 |
| 2026-09-11 | 1104.00 | 1127.00 | 1087.50 | 1114.50 | -1.59% | 2,044,500 |
| 2026-09-10 | 1135.00 | 1150.50 | 1120.00 | 1132.50 | +0.04% | 1,480,000 |
| 2026-09-09 | 1125.50 | 1144.00 | 1118.00 | 1132.00 | +0.09% | 1,531,800 |
| 2026-09-08 | 1144.50 | 1145.00 | 1125.50 | 1131.00 | -0.83% | 1,394,400 |
| 2026-09-07 | 1138.00 | 1167.00 | 1130.00 | 1140.50 | +1.38% | 2,450,800 |
| 2026-09-04 | 1151.00 | 1151.50 | 1120.50 | 1125.00 | -1.75% | 2,568,900 |
| 2026-09-03 | 1130.00 | 1159.00 | 1125.50 | 1145.00 | +1.73% | 2,752,700 |
| 2026-09-02 | 1151.00 | 1154.50 | 1121.00 | 1125.50 | -3.89% | 3,274,000 |
| 2026-09-01 | 1109.50 | 1173.50 | 1108.00 | 1171.00 | +6.12% | 6,337,600 |
| 2026-08-31 | 1084.00 | 1103.50 | 1078.50 | 1103.50 | +1.80% | 2,015,600 |
| 2026-08-28 | 1090.00 | 1090.00 | 1073.00 | 1084.00 | -0.87% | 1,826,400 |
| 2026-08-27 | 1092.00 | 1107.00 | 1084.50 | 1093.50 | -0.05% | 1,913,400 |
| 2026-08-26 | 1081.00 | 1098.50 | 1077.50 | 1094.00 | +1.67% | 1,897,900 |
| 2026-08-25 | 1083.00 | 1093.50 | 1075.00 | 1076.00 | +0.14% | 1,712,000 |
| 2026-08-24 | 1084.00 | 1085.00 | 1054.00 | 1074.50 | -1.24% | 1,753,100 |
| 2026-08-21 | 1077.50 | 1096.50 | 1071.50 | 1088.00 | +1.12% | 2,246,100 |
| 2026-08-20 | 1063.00 | 1078.50 | 1053.50 | 1076.00 | +2.82% | 2,074,000 |
| 2026-08-19 | 1064.00 | 1067.00 | 1041.00 | 1046.50 | -1.97% | 1,825,700 |
| 2026-08-18 | 1050.50 | 1075.50 | 1050.50 | 1067.50 | +0.99% | 1,835,100 |
| 2026-08-17 | 1044.00 | 1060.00 | 1041.00 | 1057.00 | +1.29% | 1,608,700 |
| 2026-08-14 | 1030.00 | 1048.50 | 1022.00 | 1043.50 | +1.11% | 1,641,100 |
| 2026-08-13 | 1018.50 | 1038.00 | 1017.00 | 1032.00 | +1.62% | 1,721,600 |
| 2026-08-12 | 1041.50 | 1041.50 | 1014.00 | 1015.50 | -1.84% | 1,920,800 |
| 2026-08-10 | 1028.50 | 1046.00 | 1019.00 | 1034.50 | +1.17% | 1,519,900 |
| 2026-08-07 | 1020.00 | 1041.50 | 1018.50 | 1022.50 | +0.20% | 1,665,900 |
| 2026-08-06 | 1027.50 | 1042.50 | 1015.50 | 1020.50 | -0.34% | 1,890,800 |
| 2026-08-05 | 1020.00 | 1044.00 | 1020.00 | 1024.00 | +0.99% | 2,179,800 |
| 2026-08-04 | 1037.50 | 1053.00 | 1014.00 | 1014.00 | -2.36% | 2,163,900 |
| 2026-08-03 | 1028.00 | 1046.00 | 1003.00 | 1038.50 | +1.22% | 3,145,300 |
| 2026-07-31 | 1016.50 | 1041.00 | 1016.00 | 1026.00 | +0.84% | 2,266,400 |
| 2026-07-30 | 1014.00 | 1024.00 | 1005.50 | 1017.50 | -1.07% | 2,226,200 |
| 2026-07-29 | 1026.00 | 1036.00 | 1013.00 | 1028.50 | +0.73% | 2,310,600 |
| 2026-07-28 | 1036.50 | 1037.00 | 1009.50 | 1021.00 | -1.07% | 1,729,500 |
| 2026-07-27 | 1021.00 | 1032.00 | 1016.00 | 1032.00 | +2.43% | 2,354,900 |
| 2026-07-24 | 1013.00 | 1017.50 | 1001.00 | 1007.50 | -0.49% | 1,801,600 |
| 2026-07-23 | 1022.00 | 1024.50 | 1004.00 | 1012.50 | -0.59% | 1,367,200 |
| 2026-07-22 | 1020.00 | 1021.50 | 1003.50 | 1018.50 | +0.10% | 1,872,300 |
| 2026-07-21 | 1007.50 | 1019.50 | 1002.50 | 1017.50 | +1.94% | 2,327,200 |
| 2026-07-17 | 1000.00 | 1007.00 | 973.40 | 998.10 | -1.47% | 2,898,300 |
| 2026-07-16 | 1010.00 | 1027.00 | 998.00 | 1013.00 | -0.30% | 1,949,000 |
| 2026-07-15 | 1006.00 | 1018.50 | 1004.00 | 1016.00 | +2.54% | 2,507,000 |
| 2026-07-14 | 959.00 | 991.00 | 959.00 | 990.80 | +3.98% | 2,428,900 |
| 2026-07-13 | 967.00 | 979.40 | 946.70 | 952.90 | -1.75% | 1,705,700 |
| 2026-07-10 | 976.00 | 978.80 | 967.00 | 969.90 | -0.52% | 1,616,000 |
| 2026-07-09 | 983.40 | 987.90 | 960.60 | 975.00 | -0.54% | 1,677,500 |
| 2026-07-08 | 970.00 | 981.30 | 958.10 | 980.30 | +0.79% | 2,165,800 |
| 2026-07-07 | 978.00 | 983.60 | 964.00 | 972.60 | -1.06% | 2,153,900 |
| 2026-07-06 | 982.00 | 989.40 | 973.10 | 983.00 | +1.34% | 2,795,200 |
| 2026-07-03 | 940.70 | 977.40 | 938.90 | 970.00 | +4.27% | 4,101,100 |
| 2026-07-02 | 926.90 | 941.50 | 922.00 | 930.30 | +0.56% | 1,913,800 |
| 2026-07-01 | 933.00 | 933.00 | 916.40 | 925.10 | -0.23% | 1,918,500 |
| 2026-06-30 | 939.90 | 941.60 | 921.90 | 927.20 | -0.04% | 1,700,700 |
| 2026-06-29 | 932.60 | 934.00 | 919.00 | 927.60 | +0.85% | 1,605,000 |
| 2026-06-26 | 934.90 | 934.90 | 913.60 | 919.80 | -1.00% | 1,499,200 |
| 2026-06-25 | 919.00 | 936.00 | 915.30 | 929.10 | +2.44% | 2,724,600 |
| 2026-06-24 | 901.20 | 911.20 | 900.00 | 907.00 | +0.77% | 1,445,300 |
| 2026-06-23 | 919.80 | 920.50 | 900.10 | 900.10 | -2.11% | 2,066,500 |
| 2026-06-22 | 927.00 | 927.00 | 909.10 | 919.50 | +0.08% | 2,140,400 |
| 2026-06-19 | 924.90 | 935.50 | 916.70 | 918.80 | -0.42% | 2,313,700 |
| 2026-06-18 | 933.00 | 939.80 | 922.40 | 922.70 | -1.26% | 1,637,300 |
| 2026-06-17 | 930.00 | 942.20 | 918.40 | 934.50 | +1.36% | 1,940,000 |
| 2026-06-16 | 942.00 | 943.50 | 918.80 | 922.00 | -2.99% | 2,953,900 |
| 2026-06-15 | 948.00 | 961.50 | 945.10 | 950.40 | +2.36% | 2,496,600 |
| 2026-06-12 | 930.00 | 934.00 | 922.10 | 928.50 | +0.58% | 1,877,300 |
| 2026-06-11 | 920.10 | 926.60 | 904.80 | 923.10 | -0.09% | 2,360,800 |
| 2026-06-10 | 937.00 | 938.80 | 915.70 | 923.90 | -0.05% | 1,815,600 |
| 2026-06-09 | 921.00 | 927.30 | 912.80 | 924.40 | +0.22% | 1,825,600 |
| 2026-06-08 | 916.70 | 930.50 | 912.20 | 922.40 | -0.37% | 2,331,400 |
| 2026-06-05 | 916.00 | 941.40 | 913.30 | 925.80 | +1.41% | 2,113,300 |
| 2026-06-04 | 929.50 | 932.50 | 909.30 | 912.90 | -1.79% | 1,996,100 |
| 2026-06-03 | 912.40 | 937.50 | 910.20 | 929.50 | +2.18% | 2,828,700 |
| 2026-06-02 | 893.00 | 914.00 | 887.00 | 909.70 | +0.54% | 3,382,900 |
| 2026-06-01 | 924.00 | 926.10 | 892.20 | 904.80 | -2.98% | 4,175,200 |
| 2026-05-29 | 900.00 | 941.40 | 898.20 | 932.60 | +2.51% | 3,796,800 |
| 2026-05-28 | 935.00 | 935.00 | 897.20 | 909.80 | -2.83% | 3,628,800 |
| 2026-05-27 | 934.00 | 945.00 | 930.40 | 936.30 | +0.58% | 2,349,000 |
| 2026-05-26 | 915.30 | 937.00 | 911.40 | 930.90 | +1.74% | 2,498,500 |
| 2026-05-25 | 938.70 | 941.40 | 910.70 | 915.00 | -1.52% | 3,445,600 |
| 2026-05-22 | 955.40 | 956.00 | 929.10 | 929.10 | -2.00% | 2,459,900 |
| 2026-05-21 | 937.00 | 957.20 | 935.20 | 948.10 | +2.31% | 2,146,500 |
| 2026-05-20 | 953.00 | 956.00 | 923.40 | 926.70 | -2.81% | 3,285,500 |
| 2026-05-19 | 946.00 | 959.00 | 941.00 | 953.50 | +1.35% | 2,929,200 |
| 2026-05-18 | 980.10 | 984.40 | 940.80 | 940.80 | -4.09% | 4,138,800 |
| 2026-05-15 | 993.00 | 1006.00 | 973.80 | 980.90 | -1.80% | 3,905,400 |
| 2026-05-14 | 998.10 | 1006.50 | 993.00 | 998.90 | -0.03% | 2,252,500 |
| 2026-05-13 | 1005.50 | 1015.00 | 997.00 | 999.20 | -1.07% | 2,040,200 |
| 2026-05-12 | 1013.00 | 1024.00 | 1002.50 | 1010.00 | +0.20% | 1,446,000 |
| 2026-05-11 | 996.90 | 1015.00 | 992.60 | 1008.00 | +0.97% | 2,883,500 |
| 2026-05-08 | 1031.00 | 1039.00 | 995.70 | 998.30 | -1.94% | 3,150,100 |
| 2026-05-07 | 1008.50 | 1027.00 | 998.00 | 1018.00 | +1.80% | 3,126,500 |
| 2026-05-01 | 1019.00 | 1019.00 | 992.00 | 1000.00 | -1.04% | 3,562,200 |
| 2026-04-30 | 991.00 | 1032.00 | 979.90 | 1010.50 | -2.56% | 5,649,200 |
| 2026-04-28 | 1009.00 | 1037.00 | 1008.50 | 1037.00 | +2.88% | 3,216,500 |
| 2026-04-27 | 1007.50 | 1024.00 | 997.40 | 1008.00 | +1.56% | 3,409,400 |
| 2026-04-24 | 1006.00 | 1017.50 | 992.10 | 992.50 | -0.57% | 2,916,100 |
| 2026-04-23 | 1012.00 | 1015.00 | 991.70 | 998.20 | -1.31% | 3,778,500 |
| 2026-04-22 | 1016.00 | 1021.50 | 1007.00 | 1011.50 | -0.44% | 2,441,300 |
| 2026-04-21 | 1029.50 | 1034.50 | 1011.00 | 1016.00 | -1.31% | 2,402,900 |
| 2026-04-20 | 1042.00 | 1045.50 | 1029.00 | 1029.50 | -1.20% | 2,619,800 |
| 2026-04-17 | 1057.50 | 1057.50 | 1042.00 | 1042.00 | -2.07% | 2,335,300 |
| 2026-04-16 | 1047.50 | 1065.00 | 1045.00 | 1064.00 | +1.87% | 2,065,800 |
| 2026-04-15 | 1048.00 | 1054.00 | 1035.50 | 1044.50 | +0.48% | 2,040,200 |
| 2026-04-14 | 1050.00 | 1051.50 | 1037.50 | 1039.50 | -0.48% | 2,566,900 |
| 2026-04-13 | 1071.00 | 1077.00 | 1040.00 | 1044.50 | -2.34% | 2,605,900 |
| 2026-04-10 | 1111.00 | 1114.00 | 1068.00 | 1069.50 | -1.75% | 2,209,400 |
| 2026-04-09 | 1102.50 | 1114.00 | 1084.00 | 1088.50 | -1.00% | 1,932,200 |
| 2026-04-08 | 1115.50 | 1118.00 | 1097.50 | 1099.50 | +2.23% | 2,666,900 |
| 2026-04-07 | 1084.00 | 1105.00 | 1071.00 | 1075.50 | -0.28% | 1,724,000 |
| 2026-04-06 | 1103.50 | 1104.50 | 1065.50 | 1078.50 | -1.51% | 2,233,700 |
| 2026-04-03 | 1105.00 | 1118.00 | 1086.00 | 1095.00 | -0.73% | 3,505,500 |
| 2026-04-02 | 1130.00 | 1145.00 | 1097.50 | 1103.00 | -2.39% | 2,935,200 |
| 2026-04-01 | 1086.00 | 1130.00 | 1080.00 | 1130.00 | +7.01% | 4,257,800 |
| 2026-03-31 | 1063.00 | 1084.50 | 1054.00 | 1056.00 | -1.90% | 2,725,100 |
| 2026-03-30 | 1065.50 | 1078.50 | 1055.50 | 1076.50 | -2.67% | 3,361,900 |
| 2026-03-27 | 1090.00 | 1106.00 | 1080.50 | 1106.00 | +2.41% | 3,160,800 |
| 2026-03-26 | 1098.00 | 1114.50 | 1065.50 | 1080.00 | -1.01% | 2,903,200 |
| 2026-03-25 | 1075.00 | 1096.50 | 1064.00 | 1091.00 | +3.95% | 3,518,600 |
| 2026-03-24 | 1056.50 | 1063.00 | 1034.00 | 1049.50 | +2.04% | 2,168,700 |
| 2026-03-23 | 1036.00 | 1045.00 | 1016.00 | 1028.50 | -2.74% | 3,211,300 |
| 2026-03-19 | 1088.00 | 1093.00 | 1052.00 | 1057.50 | -4.04% | 3,948,000 |
| 2026-03-18 | 1056.00 | 1104.00 | 1055.00 | 1102.00 | +5.20% | 3,423,700 |
| 2026-03-17 | 1063.00 | 1072.50 | 1045.00 | 1047.50 | -0.90% | 1,577,100 |
| 2026-03-16 | 1069.50 | 1072.00 | 1046.50 | 1057.00 | -0.05% | 2,154,800 |
| 2026-03-13 | 1079.00 | 1098.00 | 1050.00 | 1057.50 | -0.70% | 3,852,400 |
| 2026-03-12 | 1051.50 | 1065.00 | 1038.00 | 1065.00 | +0.14% | 3,424,800 |
| 2026-03-11 | 1064.50 | 1084.50 | 1059.00 | 1063.50 | +2.01% | 3,548,200 |
| 2026-03-10 | 1035.00 | 1052.00 | 1016.00 | 1042.50 | +3.73% | 4,218,900 |
| 2026-03-09 | 1004.00 | 1025.00 | 982.00 | 1005.00 | -5.14% | 9,827,500 |
| 2026-03-06 | 1050.00 | 1062.00 | 1034.00 | 1059.50 | +0.81% | 3,520,400 |
| 2026-03-05 | 1105.00 | 1105.00 | 1045.50 | 1051.00 | -1.59% | 5,551,700 |
| 2026-03-04 | 1097.00 | 1109.00 | 1048.50 | 1068.00 | -5.24% | 6,629,700 |
| 2026-03-03 | 1158.00 | 1164.50 | 1120.50 | 1127.00 | -3.63% | 4,039,200 |
| 2026-03-02 | 1173.00 | 1188.00 | 1154.50 | 1169.50 | -4.96% | 4,574,200 |
| 2026-02-27 | 1202.00 | 1234.50 | 1196.50 | 1230.50 | +1.53% | 3,180,400 |
| 2026-02-26 | 1201.00 | 1241.50 | 1199.00 | 1212.00 | +1.64% | 4,205,600 |
| 2026-02-25 | 1185.00 | 1197.50 | 1156.50 | 1192.50 | +0.51% | 3,827,100 |
| 2026-02-24 | 1200.00 | 1204.50 | 1170.00 | 1186.50 | -0.38% | 3,758,400 |
| 2026-02-20 | 1218.50 | 1224.00 | 1154.00 | 1191.00 | -4.61% | 6,907,300 |
| 2026-02-19 | 1260.50 | 1281.00 | 1230.00 | 1248.50 | +0.60% | 5,092,000 |
| 2026-02-18 | 1180.00 | 1241.00 | 1173.00 | 1241.00 | +4.68% | 6,046,200 |
| 2026-02-17 | 1168.00 | 1217.50 | 1163.50 | 1185.50 | +2.64% | 6,313,400 |
| 2026-02-16 | 1120.00 | 1175.00 | 1114.00 | 1155.00 | +5.96% | 8,747,600 |
| 2026-02-13 | 1068.00 | 1110.00 | 1047.00 | 1090.00 | -0.14% | 10,196,200 |
| 2026-02-12 | 1092.50 | 1104.50 | 1088.50 | 1091.50 | +0.18% | 5,135,500 |
| 2026-02-10 | 1094.50 | 1095.00 | 1064.00 | 1089.50 | +0.69% | 4,830,600 |
| 2026-02-09 | 1134.00 | 1134.00 | 1073.00 | 1082.00 | -2.96% | 6,057,400 |
| 2026-02-06 | 1070.00 | 1118.00 | 1056.50 | 1115.00 | +3.87% | 3,974,500 |
| 2026-02-05 | 1052.00 | 1079.00 | 1047.50 | 1073.50 | +2.53% | 3,120,200 |
| 2026-02-04 | 1019.50 | 1051.50 | 1016.50 | 1047.00 | +3.66% | 3,584,200 |
| 2026-02-03 | 999.90 | 1010.50 | 994.60 | 1010.00 | +0.90% | 3,937,500 |
| 2026-02-02 | 1049.50 | 1049.50 | 999.00 | 1001.00 | -4.58% | 7,138,100 |
| 2026-01-30 | 1036.00 | 1067.50 | 1033.00 | 1049.00 | +1.50% | 4,145,900 |
| 2026-01-29 | 1027.00 | 1040.00 | 1014.00 | 1033.50 | -0.43% | 3,363,500 |
| 2026-01-28 | 1064.00 | 1065.50 | 1037.00 | 1038.00 | -1.89% | 3,055,700 |
| 2026-01-27 | 1086.50 | 1088.00 | 1057.50 | 1058.00 | -2.76% | 2,829,700 |
| 2026-01-26 | 1102.00 | 1107.50 | 1085.00 | 1088.00 | -1.89% | 2,920,400 |
| 2026-01-23 | 1144.00 | 1145.50 | 1107.00 | 1109.00 | -3.61% | 3,834,200 |
| 2026-01-22 | 1160.00 | 1161.00 | 1142.00 | 1150.50 | -0.39% | 2,389,800 |
| 2026-01-21 | 1129.00 | 1155.00 | 1125.00 | 1155.00 | +0.48% | 2,819,300 |
| 2026-01-20 | 1175.50 | 1176.50 | 1132.50 | 1149.50 | -2.42% | 2,879,800 |
| 2026-01-19 | 1163.00 | 1188.00 | 1160.00 | 1178.00 | +1.25% | 2,440,600 |
| 2026-01-16 | 1173.00 | 1174.00 | 1147.50 | 1163.50 | -0.09% | 2,357,300 |
| 2026-01-15 | 1157.00 | 1173.50 | 1144.00 | 1164.50 | +0.52% | 2,619,200 |
| 2026-01-14 | 1143.00 | 1161.50 | 1139.00 | 1158.50 | +1.49% | 3,555,100 |
| 2026-01-13 | 1129.50 | 1141.50 | 1117.50 | 1141.50 | +2.93% | 3,828,200 |
| 2026-01-09 | 1131.50 | 1139.50 | 1104.50 | 1109.00 | -1.81% | 3,114,400 |
| 2026-01-08 | 1085.00 | 1137.50 | 1083.50 | 1129.50 | +3.67% | 4,664,800 |
| 2026-01-07 | 1092.00 | 1094.00 | 1073.50 | 1089.50 | -0.95% | 3,533,200 |
| 2026-01-06 | 1098.00 | 1121.50 | 1089.00 | 1100.00 | +0.00% | 4,474,700 |
| 2026-01-05 | 1065.00 | 1113.50 | 1064.00 | 1100.00 | +4.66% | 5,433,500 |
| 2025-12-30 | 1062.50 | 1072.00 | 1051.00 | 1051.00 | -1.45% | 2,643,300 |
| 2025-12-29 | 1059.50 | 1076.50 | 1055.50 | 1066.50 | +0.61% | 2,163,800 |
| 2025-12-26 | 1074.00 | 1076.50 | 1055.00 | 1060.00 | -1.49% | 2,912,300 |
| 2025-12-25 | 1068.00 | 1089.50 | 1066.00 | 1076.00 | +0.99% | 4,000,500 |
| 2025-12-24 | 1061.00 | 1072.50 | 1055.50 | 1065.50 | +0.52% | 2,719,400 |
| 2025-12-23 | 1051.00 | 1063.00 | 1047.00 | 1060.00 | +1.44% | 2,498,900 |
| 2025-12-22 | 1047.50 | 1048.50 | 1033.50 | 1045.00 | +0.43% | 2,420,600 |
| 2025-12-19 | 1027.50 | 1041.00 | 1025.00 | 1040.50 | +0.34% | 3,482,500 |
| 2025-12-18 | 1023.00 | 1041.00 | 1020.00 | 1037.00 | +1.52% | 3,046,400 |
| 2025-12-17 | 1022.00 | 1028.50 | 1006.50 | 1021.50 | -1.16% | 4,117,900 |
| 2025-12-16 | 1069.00 | 1069.50 | 1029.00 | 1033.50 | -2.45% | 3,815,700 |
| 2025-12-15 | 1058.50 | 1080.50 | 1045.50 | 1059.50 | +0.95% | 5,184,800 |
| 2025-12-12 | 1055.50 | 1056.00 | 1028.00 | 1049.50 | +2.34% | 6,613,900 |
| 2025-12-11 | 1065.00 | 1077.50 | 1015.00 | 1025.50 | -3.62% | 8,008,700 |
| 2025-12-10 | 1022.50 | 1080.00 | 1019.00 | 1064.00 | +5.24% | 12,503,100 |
| 2025-12-09 | 1032.50 | 1040.50 | 1008.50 | 1011.00 | -2.13% | 4,601,000 |
| 2025-12-08 | 1039.00 | 1043.00 | 1017.00 | 1033.00 | -0.58% | 4,340,600 |
| 2025-12-05 | 1056.00 | 1073.50 | 1039.00 | 1039.00 | -2.26% | 4,489,200 |
| 2025-12-04 | 1065.00 | 1075.50 | 1039.00 | 1063.00 | -0.79% | 4,959,500 |
| 2025-12-03 | 1093.00 | 1101.50 | 1067.00 | 1071.50 | -2.64% | 6,051,800 |
| 2025-12-02 | 1129.50 | 1134.50 | 1095.50 | 1100.50 | -3.46% | 7,290,400 |
| 2025-12-01 | 1224.00 | 1228.00 | 1140.00 | 1140.00 | -5.71% | 6,908,600 |
| 2025-11-28 | 1205.00 | 1254.00 | 1193.50 | 1209.00 | +0.62% | 9,808,700 |
| 2025-11-27 | 1271.50 | 1295.00 | 1192.50 | 1201.50 | -4.49% | 14,892,800 |
| 2025-11-26 | 1190.00 | 1260.00 | 1176.50 | 1258.00 | +9.30% | 19,911,800 |
| 2025-11-25 | 1110.00 | 1168.50 | 1109.00 | 1151.00 | +4.92% | 7,846,600 |
| 2025-11-21 | 1102.50 | 1134.50 | 1081.00 | 1097.00 | -2.23% | 4,940,800 |
| 2025-11-20 | 1123.00 | 1126.00 | 1066.00 | 1122.00 | +2.42% | 5,065,400 |
| 2025-11-19 | 1110.00 | 1133.00 | 1065.00 | 1095.50 | -0.77% | 5,044,600 |
| 2025-11-18 | 1110.00 | 1126.50 | 1099.00 | 1104.00 | -0.36% | 5,275,600 |
| 2025-11-17 | 1069.50 | 1110.00 | 1067.00 | 1108.00 | +4.04% | 4,428,000 |
| 2025-11-14 | 1070.50 | 1096.00 | 1052.00 | 1065.00 | -1.98% | 4,426,400 |
| 2025-11-13 | 1054.00 | 1094.50 | 1052.00 | 1086.50 | +3.18% | 4,021,800 |
| 2025-11-12 | 1044.50 | 1072.50 | 1041.00 | 1053.00 | +0.67% | 3,264,100 |
| 2025-11-11 | 1035.00 | 1057.00 | 1029.00 | 1046.00 | +2.30% | 4,051,600 |
| 2025-11-10 | 1027.50 | 1038.50 | 1013.50 | 1022.50 | +0.10% | 2,757,500 |
| 2025-11-07 | 999.90 | 1028.00 | 990.00 | 1021.50 | -0.20% | 2,762,100 |
| 2025-11-06 | 1017.50 | 1042.50 | 1010.00 | 1023.50 | +0.69% | 4,023,200 |
| 2025-11-05 | 999.00 | 1016.50 | 976.80 | 1016.50 | +0.64% | 6,093,900 |
| 2025-11-04 | 1058.00 | 1060.00 | 1004.50 | 1010.00 | -6.05% | 8,799,800 |
| 2025-10-31 | 1103.00 | 1116.00 | 1072.50 | 1075.00 | -1.19% | 6,730,300 |
| 2025-10-30 | 1055.50 | 1092.50 | 1052.00 | 1088.00 | +2.02% | 4,978,300 |
| 2025-10-29 | 1093.50 | 1106.00 | 1066.50 | 1066.50 | -2.69% | 3,577,700 |
| 2025-10-28 | 1113.00 | 1126.00 | 1086.50 | 1096.00 | -1.79% | 3,473,000 |
| 2025-10-27 | 1119.00 | 1138.00 | 1105.00 | 1116.00 | +0.36% | 3,430,200 |
| 2025-10-24 | 1109.50 | 1145.50 | 1106.00 | 1112.00 | +0.36% | 7,348,000 |
| 2025-10-23 | 1109.50 | 1116.00 | 1098.50 | 1108.00 | -0.76% | 2,430,000 |
| 2025-10-22 | 1108.50 | 1128.50 | 1105.50 | 1116.50 | -0.58% | 2,238,900 |
| 2025-10-21 | 1141.00 | 1152.00 | 1112.00 | 1123.00 | -2.14% | 2,921,600 |
| 2025-10-20 | 1149.00 | 1153.00 | 1129.50 | 1147.50 | +1.24% | 3,224,200 |
| 2025-10-17 | 1135.00 | 1155.00 | 1127.50 | 1133.50 | -2.33% | 3,372,800 |
| 2025-10-16 | 1130.00 | 1176.00 | 1128.00 | 1160.50 | +2.16% | 3,211,600 |
| 2025-10-15 | 1110.00 | 1136.00 | 1105.50 | 1136.00 | +2.53% | 2,462,300 |
| 2025-10-14 | 1099.00 | 1137.50 | 1095.00 | 1108.00 | -0.76% | 3,853,300 |
| 2025-10-10 | 1153.50 | 1154.00 | 1112.00 | 1116.50 | -4.61% | 4,193,800 |
| 2025-10-09 | 1158.00 | 1184.00 | 1141.00 | 1170.50 | +2.50% | 5,003,700 |
| 2025-10-08 | 1169.00 | 1178.00 | 1137.50 | 1142.00 | -1.89% | 4,091,700 |
| 2025-10-07 | 1139.00 | 1199.50 | 1133.00 | 1164.00 | +3.28% | 7,867,000 |
| 2025-10-06 | 1132.50 | 1156.50 | 1118.00 | 1127.00 | +3.11% | 5,876,400 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 11월 (+19.70%). 가장 약한 달: 4월 (-10.40%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준
빠른 답변
Hokkaido Electric Power Company,Incorporated (9509.T)의 최근 종가는 얼마입니까?
2026-10-16 기준 1083.50. Closelook 데이터 레이크의 일별 가격 기록 기준.
9509.T의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 1295.00, 최저 887.00 (2026-10-16 기준).
Hokkaido Electric Power Company,Incorporated이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 9509.T의 가장 강한 달은 11월(평균 +19.70%), 가장 약한 달은 4월(평균 -10.40%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 434개로 계산.