日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

九州旅客鉄道(9142)の株価時系列情報

九州旅客鉄道の株価(初値・高値・安値・終値・出来高)時系列情報

日付 初値 高値 安値 終値 出来高
2017/06/22 3,710 3,730 3,685 3,705 1,167,400
2017/06/21 3,700 3,730 3,690 3,700 1,042,300
2017/06/20 3,700 3,725 3,690 3,715 1,097,600
2017/06/19 3,750 3,750 3,675 3,720 1,269,700
2017/06/16 3,750 3,755 3,705 3,755 1,534,900
2017/06/15 3,690 3,730 3,680 3,705 1,395,600
2017/06/14 3,690 3,710 3,650 3,675 1,010,300
2017/06/13 3,655 3,680 3,650 3,670 935,300
2017/06/12 3,680 3,695 3,660 3,665 711,800
2017/06/09 3,760 3,760 3,665 3,665 1,954,400
2017/06/08 3,815 3,825 3,750 3,760 1,191,500
2017/06/07 3,825 3,830 3,775 3,810 1,226,400
2017/06/06 3,870 3,910 3,840 3,865 1,545,000
2017/06/05 3,825 3,885 3,810 3,870 2,156,100
2017/06/02 3,715 3,795 3,705 3,785 1,642,700
2017/06/01 3,755 3,780 3,685 3,710 2,855,200
2017/05/31 3,685 3,755 3,650 3,755 22,418,900
2017/05/30 3,665 3,680 3,630 3,680 1,669,600
2017/05/29 3,710 3,715 3,630 3,665 2,250,500
2017/05/26 3,725 3,750 3,600 3,720 3,671,300
2017/05/25 3,825 3,865 3,785 3,795 2,181,000
2017/05/24 3,790 3,865 3,690 3,835 3,356,100
2017/05/23 3,840 3,875 3,805 3,830 2,220,300
2017/05/22 3,740 3,820 3,725 3,790 2,813,500
2017/05/19 3,645 3,725 3,640 3,720 2,352,700
2017/05/18 3,630 3,645 3,595 3,620 1,969,300
2017/05/17 3,670 3,670 3,630 3,650 1,090,600
2017/05/16 3,700 3,740 3,660 3,680 1,697,600
2017/05/15 3,630 3,700 3,630 3,680 1,437,600
2017/05/12 3,740 3,745 3,650 3,675 1,915,700
2017/05/11 3,690 3,745 3,665 3,745 1,896,200
2017/05/10 3,690 3,710 3,675 3,690 1,351,800
2017/05/09 3,625 3,710 3,625 3,675 2,590,300
2017/05/08 3,555 3,620 3,555 3,600 1,575,300
2017/05/02 3,485 3,515 3,480 3,510 1,014,200
2017/05/01 3,470 3,490 3,455 3,485 794,500
2017/04/28 3,450 3,505 3,450 3,495 1,194,000
2017/04/27 3,460 3,495 3,435 3,440 6,289,100
2017/04/26 3,480 3,485 3,430 3,450 1,993,900
2017/04/25 3,480 3,500 3,455 3,475 1,077,900
2017/04/24 3,500 3,515 3,475 3,480 790,100
2017/04/21 3,490 3,525 3,475 3,505 975,600
2017/04/20 3,485 3,530 3,475 3,490 838,900
2017/04/19 3,470 3,515 3,455 3,480 1,006,600
2017/04/18 3,475 3,525 3,465 3,490 1,082,300
2017/04/17 3,435 3,480 3,420 3,470 727,400
2017/04/14 3,420 3,465 3,415 3,440 1,334,100
2017/04/13 3,530 3,625 3,470 3,480 2,422,600
2017/04/12 3,385 3,545 3,380 3,535 2,722,800
2017/04/11 3,500 3,515 3,400 3,435 3,531,100
2017/04/10 3,565 3,570 3,500 3,545 1,360,700
2017/04/07 3,555 3,570 3,495 3,560 1,592,600
2017/04/06 3,565 3,590 3,510 3,540 1,867,200
2017/04/05 3,540 3,585 3,520 3,570 1,546,000
2017/04/04 3,505 3,575 3,500 3,530 2,158,400
2017/04/03 3,470 3,575 3,455 3,560 2,412,900
2017/03/31 3,495 3,495 3,425 3,425 2,076,600
2017/03/30 3,525 3,550 3,485 3,490 834,800
2017/03/29 3,545 3,565 3,515 3,540 1,340,100
2017/03/28 3,555 3,575 3,480 3,545 3,376,500
2017/03/27 3,600 3,630 3,570 3,610 2,030,100
2017/03/24 3,680 3,685 3,585 3,645 2,662,000
2017/03/23 3,700 3,740 3,685 3,685 1,495,800
2017/03/22 3,660 3,715 3,660 3,695 2,023,500
2017/03/21 3,660 3,720 3,655 3,700 1,179,900
2017/03/17 3,695 3,700 3,665 3,690 1,059,200
2017/03/16 3,675 3,720 3,650 3,710 1,347,200
2017/03/15 3,755 3,760 3,680 3,690 1,695,700
2017/03/14 3,735 3,780 3,715 3,780 1,077,600
2017/03/13 3,735 3,775 3,690 3,740 2,701,200
2017/03/10 3,695 3,740 3,555 3,740 3,979,600
2017/03/09 3,835 3,840 3,645 3,670 4,005,700
2017/03/08 3,735 3,830 3,730 3,830 3,642,600
2017/03/07 3,665 3,735 3,665 3,735 2,622,700
2017/03/06 3,680 3,710 3,655 3,685 2,286,900
2017/03/03 3,600 3,675 3,595 3,655 3,242,500
2017/03/02 3,630 3,670 3,565 3,595 3,123,800
2017/03/01 3,540 3,585 3,535 3,580 2,328,300
2017/02/28 3,485 3,535 3,485 3,510 2,792,300
2017/02/27 3,400 3,475 3,400 3,455 2,363,000
2017/02/24 3,390 3,440 3,380 3,390 1,549,900
2017/02/23 3,370 3,410 3,365 3,375 1,239,500
2017/02/22 3,370 3,385 3,355 3,370 1,406,700
2017/02/21 3,380 3,415 3,360 3,365 1,832,600
2017/02/20 3,355 3,390 3,340 3,385 1,885,200
2017/02/17 3,360 3,360 3,325 3,340 1,105,800
2017/02/16 3,360 3,380 3,355 3,365 1,534,000
2017/02/15 3,315 3,365 3,305 3,350 1,859,100
2017/02/14 3,320 3,340 3,300 3,315 3,056,800
2017/02/13 3,255 3,325 3,255 3,310 3,151,400
2017/02/10 3,220 3,265 3,190 3,255 3,811,200
2017/02/09 3,125 3,195 3,125 3,195 3,758,300
2017/02/08 3,095 3,125 3,080 3,115 2,181,200
2017/02/07 3,095 3,105 3,075 3,095 2,161,700
2017/02/06 3,085 3,100 3,080 3,095 1,593,600
2017/02/03 3,075 3,085 3,060 3,075 1,009,300
2017/02/02 3,070 3,090 3,065 3,075 1,629,300
2017/02/01 3,060 3,070 3,050 3,065 842,300
2017/01/31 3,055 3,080 3,045 3,060 1,877,300
2017/01/30 3,050 3,060 3,045 3,050 1,150,100
2017/01/27 3,055 3,060 3,040 3,050 1,366,000
2017/01/26 3,065 3,065 3,050 3,050 926,600
2017/01/25 3,055 3,065 3,045 3,050 826,100
2017/01/24 3,050 3,065 3,040 3,055 808,800
2017/01/23 3,050 3,065 3,030 3,055 926,700
2017/01/20 3,060 3,065 3,045 3,055 724,400
2017/01/19 3,065 3,080 3,055 3,060 941,000
2017/01/18 3,080 3,080 3,050 3,060 837,600
2017/01/17 3,050 3,060 3,035 3,055 819,000
2017/01/16 3,050 3,070 3,045 3,070 813,200
2017/01/13 3,050 3,055 3,030 3,050 811,200
2017/01/12 3,060 3,070 3,030 3,050 1,260,900
2017/01/11 3,080 3,090 3,055 3,085 1,240,000
2017/01/10 3,095 3,100 3,030 3,050 1,566,300
2017/01/06 3,055 3,100 3,050 3,090 2,688,300
2017/01/05 3,055 3,065 3,035 3,045 1,194,300
2017/01/04 3,065 3,070 3,050 3,065 839,000
2016/12/30 3,015 3,080 3,010 3,060 1,530,800
2016/12/29 3,050 3,050 3,015 3,030 705,100
2016/12/28 3,035 3,040 3,025 3,040 438,400
2016/12/27 3,035 3,040 3,005 3,015 935,800
2016/12/26 3,075 3,090 3,045 3,050 970,800
2016/12/22 3,045 3,070 3,035 3,060 1,058,500
2016/12/21 3,060 3,080 3,030 3,035 1,354,200
2016/12/20 3,090 3,100 3,075 3,075 1,819,500
2016/12/19 3,070 3,110 3,070 3,095 3,743,000
2016/12/16 3,060 3,070 3,025 3,070 2,063,800
2016/12/15 3,065 3,075 3,050 3,065 1,008,100
2016/12/14 3,080 3,090 3,060 3,065 1,431,800
2016/12/13 3,040 3,090 3,035 3,085 4,007,600
2016/12/12 3,030 3,060 3,020 3,035 3,971,800
2016/12/09 2,980 3,010 2,980 3,005 2,893,200
2016/12/08 3,005 3,020 2,977 2,982 2,108,200
2016/12/07 3,025 3,030 2,988 3,000 2,070,400
2016/12/06 3,025 3,035 3,005 3,015 2,735,200
2016/12/05 2,973 3,035 2,946 3,020 4,505,200
2016/12/02 2,957 2,974 2,938 2,968 3,020,100
2016/12/01 2,970 2,973 2,922 2,924 4,616,100
2016/11/30 2,999 3,005 2,952 2,962 6,053,900
2016/11/29 3,015 3,050 2,994 3,005 17,528,300
2016/11/28 3,100 3,115 3,020 3,025 7,168,400
2016/11/25 3,080 3,100 3,075 3,095 5,295,800
2016/11/24 3,040 3,080 3,040 3,070 5,154,000
2016/11/22 3,020 3,040 3,015 3,040 1,669,500
2016/11/21 3,020 3,045 3,015 3,045 2,692,000
2016/11/18 2,999 3,020 2,993 3,020 3,113,200
2016/11/17 2,988 3,000 2,987 2,999 1,318,300
2016/11/16 2,980 2,999 2,971 2,999 1,601,800
2016/11/15 2,995 2,998 2,980 2,990 2,012,800
2016/11/14 3,015 3,015 2,996 2,998 1,963,100
2016/11/11 3,025 3,030 2,999 3,020 2,273,300
2016/11/10 3,005 3,035 2,980 3,035 3,293,100
2016/11/09 3,000 3,005 2,851 2,922 5,232,900
2016/11/08 3,050 3,055 3,000 3,005 2,259,800
2016/11/07 3,025 3,080 3,020 3,065 3,600,000
2016/11/04 3,000 3,045 2,975 3,035 2,868,000
2016/11/02 3,020 3,025 2,984 2,999 3,487,400
2016/11/01 3,070 3,090 3,035 3,060 4,823,300
2016/10/31 3,040 3,090 3,035 3,090 13,673,600
2016/10/28 3,000 3,040 2,998 3,025 6,503,200
2016/10/27 2,983 3,010 2,971 3,000 7,486,700
2016/10/26 2,957 3,040 2,950 2,981 20,028,400
2016/10/25 3,100 3,120 2,908 2,990 90,258,400

このページの先頭へ