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(9142)の株価(始値・高値・安値・終値・出来高)時系列情報

日付 始値 高値 安値 終値 出来高
2017/12/29 3,495 3,520 3,485 3,495 316,000
2017/12/28 3,515 3,520 3,490 3,495 357,100
2017/12/27 3,530 3,540 3,510 3,515 422,400
2017/12/26 3,545 3,545 3,515 3,515 260,000
2017/12/25 3,560 3,580 3,545 3,550 456,800
2017/12/22 3,515 3,580 3,515 3,565 952,000
2017/12/21 3,495 3,525 3,490 3,505 556,700
2017/12/20 3,530 3,545 3,500 3,505 639,200
2017/12/19 3,560 3,580 3,545 3,570 468,900
2017/12/18 3,595 3,605 3,565 3,575 566,700
2017/12/15 3,555 3,595 3,540 3,575 687,200
2017/12/14 3,540 3,580 3,540 3,570 675,900
2017/12/13 3,550 3,605 3,540 3,560 887,800
2017/12/12 3,530 3,540 3,500 3,535 378,700
2017/12/11 3,500 3,525 3,480 3,525 761,000
2017/12/08 3,365 3,500 3,365 3,500 1,540,600
2017/12/07 3,385 3,400 3,360 3,370 893,400
2017/12/06 3,390 3,405 3,350 3,365 1,128,800
2017/12/05 3,435 3,440 3,370 3,400 1,169,700
2017/12/04 3,455 3,470 3,440 3,445 469,100
2017/12/01 3,500 3,505 3,430 3,440 770,300
2017/11/30 3,505 3,515 3,430 3,470 1,293,200
2017/11/29 3,460 3,500 3,435 3,495 701,800
2017/11/28 3,430 3,435 3,385 3,425 460,800
2017/11/27 3,440 3,465 3,425 3,435 522,000
2017/11/24 3,420 3,435 3,390 3,420 635,500
2017/11/22 3,435 3,440 3,410 3,425 848,400
2017/11/21 3,450 3,475 3,415 3,425 714,700
2017/11/20 3,410 3,445 3,405 3,420 701,500
2017/11/17 3,450 3,465 3,400 3,430 1,121,200
2017/11/16 3,390 3,445 3,380 3,435 812,000
2017/11/15 3,465 3,480 3,395 3,415 1,096,900
2017/11/14 3,525 3,530 3,470 3,485 827,000
2017/11/13 3,650 3,650 3,530 3,530 812,300
2017/11/10 3,655 3,675 3,595 3,610 1,290,200
2017/11/09 3,650 3,670 3,610 3,630 868,100
2017/11/08 3,600 3,640 3,595 3,640 870,100
2017/11/07 3,610 3,630 3,595 3,610 814,200
2017/11/06 3,600 3,645 3,600 3,630 503,300
2017/11/02 3,630 3,645 3,610 3,635 442,600
2017/11/01 3,635 3,660 3,610 3,630 886,100
2017/10/31 3,580 3,630 3,575 3,625 828,700
2017/10/30 3,575 3,610 3,570 3,600 2,728,800
2017/10/27 3,550 3,605 3,535 3,595 988,700
2017/10/26 3,530 3,540 3,505 3,520 491,600
2017/10/25 3,565 3,600 3,540 3,555 1,197,600
2017/10/24 3,600 3,610 3,550 3,560 1,074,500
2017/10/23 3,620 3,630 3,605 3,615 536,600
2017/10/20 3,605 3,620 3,595 3,595 1,130,100
2017/10/19 3,590 3,635 3,570 3,620 1,385,600
2017/10/18 3,530 3,615 3,520 3,610 1,326,100
2017/10/17 3,475 3,525 3,455 3,520 996,900
2017/10/16 3,455 3,475 3,430 3,460 728,400
2017/10/13 3,400 3,460 3,385 3,455 1,116,000
2017/10/12 3,360 3,400 3,360 3,400 1,080,300
2017/10/11 3,290 3,355 3,290 3,350 856,700
2017/10/10 3,260 3,305 3,260 3,295 977,100
2017/10/06 3,295 3,300 3,265 3,280 1,071,100
2017/10/05 3,320 3,330 3,295 3,305 569,100
2017/10/04 3,335 3,335 3,300 3,325 902,600
2017/10/03 3,350 3,375 3,320 3,350 851,900
2017/10/02 3,375 3,400 3,340 3,350 746,400
2017/09/29 3,355 3,355 3,325 3,345 537,800
2017/09/28 3,315 3,365 3,310 3,360 839,300
2017/09/27 3,315 3,315 3,275 3,310 1,015,500
2017/09/26 3,355 3,365 3,315 3,335 760,600
2017/09/25 3,330 3,380 3,330 3,355 879,600
2017/09/22 3,290 3,305 3,280 3,305 805,600
2017/09/21 3,290 3,325 3,285 3,300 792,000
2017/09/20 3,275 3,365 3,275 3,280 1,161,800
2017/09/19 3,290 3,290 3,205 3,275 1,321,600
2017/09/15 3,270 3,280 3,235 3,275 1,464,000
2017/09/14 3,340 3,340 3,285 3,295 955,900
2017/09/13 3,360 3,360 3,330 3,335 487,000
2017/09/12 3,385 3,385 3,330 3,340 664,400
2017/09/11 3,380 3,390 3,355 3,365 561,700
2017/09/08 3,310 3,390 3,310 3,365 1,042,400
2017/09/07 3,380 3,380 3,320 3,355 575,300
2017/09/06 3,345 3,380 3,335 3,365 621,700
2017/09/05 3,370 3,370 3,305 3,340 880,700
2017/09/04 3,410 3,420 3,360 3,365 781,700
2017/09/01 3,450 3,455 3,415 3,420 409,500
2017/08/31 3,420 3,440 3,400 3,440 893,100
2017/08/30 3,400 3,425 3,375 3,425 779,700
2017/08/29 3,400 3,415 3,385 3,395 643,400
2017/08/28 3,395 3,435 3,380 3,425 504,700
2017/08/25 3,390 3,400 3,370 3,390 699,900
2017/08/24 3,435 3,435 3,375 3,385 832,800
2017/08/23 3,470 3,470 3,415 3,455 595,900
2017/08/22 3,435 3,435 3,410 3,425 577,500
2017/08/21 3,455 3,505 3,405 3,420 1,014,400
2017/08/18 3,365 3,430 3,350 3,430 1,215,500
2017/08/17 3,450 3,450 3,385 3,385 1,030,200
2017/08/16 3,430 3,465 3,430 3,460 473,200
2017/08/15 3,435 3,475 3,410 3,440 1,163,400
2017/08/14 3,490 3,495 3,400 3,415 1,475,500
2017/08/10 3,550 3,550 3,490 3,520 557,700
2017/08/09 3,535 3,535 3,485 3,510 891,600
2017/08/08 3,515 3,580 3,490 3,570 1,256,900
2017/08/07 3,580 3,580 3,525 3,525 785,300
2017/08/04 3,625 3,625 3,570 3,575 956,400
2017/08/03 3,625 3,645 3,620 3,645 680,400
2017/08/02 3,635 3,635 3,595 3,625 723,600
2017/08/01 3,625 3,630 3,615 3,620 707,500
2017/07/31 3,650 3,660 3,625 3,635 507,600
2017/07/28 3,650 3,660 3,615 3,625 282,000
2017/07/27 3,615 3,675 3,615 3,650 379,500
2017/07/26 3,665 3,695 3,615 3,615 681,400
2017/07/25 3,615 3,660 3,600 3,655 672,000
2017/07/24 3,610 3,615 3,590 3,610 404,600
2017/07/21 3,660 3,660 3,630 3,630 270,400
2017/07/20 3,640 3,660 3,640 3,655 570,800
2017/07/19 3,675 3,675 3,640 3,650 437,300
2017/07/18 3,615 3,670 3,615 3,670 592,500
2017/07/14 3,625 3,650 3,605 3,645 492,900
2017/07/13 3,615 3,635 3,590 3,630 560,200
2017/07/12 3,615 3,630 3,585 3,595 549,100
2017/07/11 3,605 3,630 3,590 3,625 621,200
2017/07/10 3,630 3,635 3,595 3,600 617,600
2017/07/07 3,610 3,625 3,590 3,595 572,200
2017/07/06 3,605 3,635 3,600 3,630 1,371,500
2017/07/05 3,625 3,640 3,580 3,635 1,187,200
2017/07/04 3,650 3,665 3,625 3,630 931,100
2017/07/03 3,660 3,665 3,640 3,645 431,900
2017/06/30 3,675 3,680 3,625 3,645 861,900
2017/06/29 3,680 3,685 3,640 3,675 1,270,400
2017/06/28 3,705 3,730 3,655 3,670 1,468,900
2017/06/27 3,670 3,690 3,645 3,675 1,302,000
2017/06/26 3,665 3,680 3,645 3,670 1,080,800
2017/06/23 3,705 3,710 3,665 3,670 759,200
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

このページの先頭へ