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
2020/12/30 2,222 2,242 2,199 2,225 590,000
2020/12/29 2,193 2,222 2,178 2,221 795,000
2020/12/28 2,128 2,168 2,114 2,168 760,000
2020/12/25 2,120 2,126 2,107 2,110 370,100
2020/12/24 2,139 2,144 2,108 2,118 424,800
2020/12/23 2,115 2,142 2,101 2,106 619,000
2020/12/22 2,111 2,118 2,100 2,106 726,600
2020/12/21 2,195 2,197 2,117 2,134 910,500
2020/12/18 2,205 2,214 2,182 2,186 1,138,600
2020/12/17 2,260 2,263 2,212 2,220 854,700
2020/12/16 2,310 2,315 2,267 2,269 487,000
2020/12/15 2,268 2,289 2,259 2,284 709,200
2020/12/14 2,301 2,334 2,299 2,305 393,600
2020/12/11 2,290 2,308 2,272 2,307 677,200
2020/12/10 2,286 2,324 2,274 2,276 654,700
2020/12/09 2,262 2,283 2,259 2,283 421,700
2020/12/08 2,260 2,279 2,253 2,263 455,000
2020/12/07 2,324 2,328 2,263 2,265 576,100
2020/12/04 2,316 2,343 2,294 2,300 692,700
2020/12/03 2,251 2,311 2,251 2,296 1,046,000
2020/12/02 2,250 2,267 2,225 2,229 897,500
2020/12/01 2,208 2,230 2,185 2,230 796,400
2020/11/30 2,306 2,306 2,177 2,198 3,134,200
2020/11/27 2,370 2,378 2,294 2,294 2,879,000
2020/11/26 2,361 2,375 2,348 2,365 668,600
2020/11/25 2,467 2,476 2,376 2,393 840,400
2020/11/24 2,385 2,437 2,373 2,432 1,205,500
2020/11/20 2,303 2,338 2,293 2,338 579,000
2020/11/19 2,323 2,336 2,281 2,335 922,700
2020/11/18 2,340 2,354 2,303 2,339 693,700
2020/11/17 2,349 2,380 2,344 2,364 812,500
2020/11/16 2,323 2,337 2,290 2,331 680,800
2020/11/13 2,333 2,333 2,267 2,280 837,500
2020/11/12 2,398 2,432 2,347 2,377 1,021,700
2020/11/11 2,498 2,513 2,404 2,422 1,187,700
2020/11/10 2,370 2,449 2,355 2,441 1,901,400
2020/11/09 2,318 2,322 2,258 2,272 626,900
2020/11/06 2,291 2,304 2,255 2,300 630,300
2020/11/05 2,258 2,297 2,208 2,280 896,700
2020/11/04 2,302 2,312 2,254 2,259 687,100
2020/11/02 2,247 2,277 2,230 2,252 731,400
2020/10/30 2,257 2,257 2,209 2,219 637,100
2020/10/29 2,211 2,262 2,206 2,260 585,000
2020/10/28 2,223 2,239 2,214 2,235 530,600
2020/10/27 2,270 2,270 2,224 2,240 486,000
2020/10/26 2,268 2,288 2,256 2,275 488,700
2020/10/23 2,202 2,265 2,200 2,264 871,300
2020/10/22 2,188 2,197 2,168 2,192 756,100
2020/10/21 2,170 2,200 2,152 2,178 597,600
2020/10/20 2,190 2,196 2,124 2,139 923,000
2020/10/19 2,204 2,235 2,201 2,210 450,100
2020/10/16 2,265 2,266 2,204 2,206 639,600
2020/10/15 2,262 2,278 2,243 2,251 494,700
2020/10/14 2,290 2,292 2,239 2,258 565,100
2020/10/13 2,272 2,286 2,254 2,282 638,300
2020/10/12 2,239 2,256 2,223 2,239 478,400
2020/10/09 2,267 2,269 2,219 2,230 417,200
2020/10/08 2,288 2,288 2,245 2,260 461,900
2020/10/07 2,271 2,283 2,240 2,277 574,000
2020/10/06 2,299 2,304 2,266 2,302 614,000
2020/10/05 2,225 2,288 2,218 2,285 823,700
2020/10/02 2,258 2,266 2,168 2,185 1,254,800
2020/09/30 2,293 2,318 2,246 2,247 1,087,600
2020/09/29 2,347 2,347 2,287 2,303 875,000
2020/09/28 2,334 2,370 2,305 2,366 1,045,400
2020/09/25 2,346 2,347 2,294 2,315 1,337,100
2020/09/24 2,323 2,335 2,291 2,314 903,200
2020/09/23 2,290 2,327 2,277 2,321 640,900
2020/09/18 2,282 2,308 2,271 2,292 859,200
2020/09/17 2,302 2,309 2,256 2,270 1,170,400
2020/09/16 2,331 2,347 2,311 2,339 608,700
2020/09/15 2,358 2,364 2,311 2,322 995,200
2020/09/14 2,370 2,397 2,356 2,381 733,200
2020/09/11 2,328 2,346 2,320 2,344 1,100,000
2020/09/10 2,317 2,347 2,303 2,347 610,900
2020/09/09 2,304 2,317 2,277 2,317 1,033,800
2020/09/08 2,332 2,377 2,331 2,351 562,600
2020/09/07 2,318 2,348 2,309 2,346 664,800
2020/09/04 2,290 2,315 2,268 2,315 783,600
2020/09/03 2,358 2,359 2,311 2,326 516,200
2020/09/02 2,312 2,336 2,287 2,331 664,400
2020/09/01 2,291 2,309 2,266 2,303 924,700
2020/08/31 2,344 2,397 2,335 2,338 963,400
2020/08/28 2,306 2,358 2,265 2,294 1,057,200
2020/08/27 2,334 2,338 2,281 2,282 508,400
2020/08/26 2,326 2,334 2,303 2,333 318,500
2020/08/25 2,320 2,352 2,308 2,339 695,800
2020/08/24 2,313 2,323 2,266 2,280 410,900
2020/08/21 2,299 2,324 2,287 2,292 541,600
2020/08/20 2,300 2,337 2,290 2,291 541,100
2020/08/19 2,291 2,326 2,261 2,308 527,000
2020/08/18 2,280 2,291 2,238 2,291 662,600
2020/08/17 2,340 2,354 2,303 2,303 654,100
2020/08/14 2,326 2,357 2,295 2,348 816,200
2020/08/13 2,361 2,365 2,310 2,346 1,084,800
2020/08/12 2,258 2,337 2,205 2,331 1,176,600
2020/08/11 2,212 2,297 2,207 2,281 1,461,600
2020/08/07 2,100 2,212 2,091 2,190 1,170,400
2020/08/06 2,148 2,170 2,106 2,121 1,069,800
2020/08/05 2,244 2,267 2,104 2,120 1,623,800
2020/08/04 2,106 2,233 2,073 2,194 1,631,300
2020/08/03 2,078 2,140 2,055 2,083 1,099,400
2020/07/31 2,128 2,140 2,072 2,078 1,086,600
2020/07/30 2,226 2,247 2,152 2,152 852,200
2020/07/29 2,250 2,257 2,220 2,227 1,184,200
2020/07/28 2,343 2,345 2,262 2,274 1,095,000
2020/07/27 2,360 2,360 2,323 2,358 903,500
2020/07/22 2,424 2,444 2,390 2,390 1,029,800
2020/07/21 2,481 2,490 2,448 2,469 569,500
2020/07/20 2,539 2,540 2,478 2,492 756,200
2020/07/17 2,581 2,587 2,532 2,539 689,500
2020/07/16 2,570 2,615 2,551 2,602 858,700
2020/07/15 2,522 2,572 2,519 2,539 537,100
2020/07/14 2,548 2,559 2,507 2,516 557,300
2020/07/13 2,559 2,585 2,546 2,567 620,600
2020/07/10 2,587 2,596 2,525 2,525 893,300
2020/07/09 2,650 2,650 2,586 2,605 826,100
2020/07/08 2,671 2,715 2,654 2,654 602,200
2020/07/07 2,725 2,725 2,666 2,681 618,100
2020/07/06 2,676 2,725 2,676 2,725 462,300
2020/07/03 2,733 2,738 2,678 2,698 431,900
2020/07/02 2,712 2,767 2,712 2,738 792,300
2020/07/01 2,812 2,818 2,698 2,700 910,200
2020/06/30 2,801 2,827 2,786 2,799 699,700
2020/06/29 2,849 2,852 2,801 2,813 504,100
2020/06/26 2,870 2,884 2,855 2,879 474,700
2020/06/25 2,876 2,901 2,856 2,867 531,900
2020/06/24 2,895 2,925 2,882 2,900 511,700
2020/06/23 2,907 2,927 2,887 2,907 524,500
2020/06/22 2,930 2,932 2,892 2,895 472,500
2020/06/19 2,960 3,010 2,931 2,941 1,081,300
2020/06/18 2,935 2,948 2,902 2,924 362,500
2020/06/17 2,989 3,010 2,931 2,936 418,500
2020/06/16 2,916 2,993 2,901 2,978 692,000
2020/06/15 2,998 3,000 2,899 2,899 620,100
2020/06/12 3,000 3,035 2,970 3,025 777,300
2020/06/11 3,100 3,110 3,045 3,055 510,800
2020/06/10 3,125 3,140 3,100 3,105 461,600
2020/06/09 3,115 3,175 3,090 3,110 563,600
2020/06/08 3,075 3,105 3,045 3,105 461,900
2020/06/05 3,085 3,095 3,030 3,060 317,000
2020/06/04 3,060 3,085 3,040 3,060 385,100
2020/06/03 3,040 3,045 3,000 3,030 502,400
2020/06/02 3,055 3,080 3,030 3,030 441,900
2020/06/01 3,030 3,060 3,005 3,035 346,700
2020/05/29 3,120 3,155 3,055 3,055 1,555,400
2020/05/28 3,185 3,185 3,130 3,165 705,400
2020/05/27 3,160 3,165 3,080 3,120 644,800
2020/05/26 3,065 3,200 3,035 3,180 996,700
2020/05/25 2,992 3,025 2,962 3,025 601,800
2020/05/22 2,980 2,995 2,956 2,977 571,600
2020/05/21 2,980 3,010 2,956 2,994 734,300
2020/05/20 2,969 3,015 2,958 2,962 758,100
2020/05/19 3,010 3,025 2,962 2,987 800,500
2020/05/18 2,927 2,950 2,894 2,948 825,300
2020/05/15 2,940 2,962 2,877 2,913 710,100
2020/05/14 2,894 2,948 2,876 2,905 607,600
2020/05/13 2,900 2,906 2,855 2,867 692,400
2020/05/12 2,985 2,989 2,888 2,920 810,200
2020/05/11 2,898 3,035 2,880 2,985 825,300
2020/05/08 2,836 2,875 2,829 2,873 577,500
2020/05/07 2,825 2,826 2,778 2,816 709,100
2020/05/01 2,895 2,928 2,856 2,872 593,600
2020/04/30 2,969 2,974 2,885 2,903 1,216,500
2020/04/28 2,950 2,950 2,912 2,944 584,500
2020/04/27 2,930 2,935 2,884 2,925 608,600
2020/04/24 2,929 2,948 2,902 2,932 839,200
2020/04/23 3,010 3,020 2,963 2,999 449,800
2020/04/22 2,992 3,030 2,961 3,015 591,700
2020/04/21 2,986 3,025 2,973 3,015 409,300
2020/04/20 2,982 3,020 2,981 3,000 460,800
2020/04/17 3,060 3,090 3,005 3,035 617,800
2020/04/16 3,010 3,045 2,998 3,015 689,800
2020/04/15 2,998 3,030 2,988 3,015 781,100
2020/04/14 2,935 2,960 2,908 2,937 668,600
2020/04/13 2,918 2,970 2,903 2,918 577,100
2020/04/10 2,960 2,990 2,901 2,979 681,300
2020/04/09 3,100 3,110 2,913 2,974 847,500
2020/04/08 3,040 3,135 3,020 3,095 851,900
2020/04/07 2,949 3,040 2,949 3,010 567,600
2020/04/06 2,874 2,965 2,838 2,958 647,700
2020/04/03 2,873 2,963 2,853 2,868 578,400
2020/04/02 2,959 2,995 2,870 2,877 681,500
2020/04/01 3,065 3,105 2,972 2,986 768,500
2020/03/31 3,090 3,155 3,025 3,100 1,114,800
2020/03/30 3,090 3,130 3,020 3,110 1,347,600
2020/03/27 3,170 3,275 3,080 3,230 1,787,500
2020/03/26 3,120 3,160 3,055 3,120 1,684,800
2020/03/25 3,000 3,155 2,906 3,145 1,665,900
2020/03/24 3,260 3,265 3,105 3,115 1,174,600
2020/03/23 3,190 3,280 3,015 3,185 1,674,400
2020/03/19 3,155 3,235 3,090 3,155 2,344,800
2020/03/18 2,962 3,230 2,946 3,085 2,110,000
2020/03/17 2,669 2,972 2,657 2,943 2,031,000
2020/03/16 2,698 2,828 2,639 2,713 1,652,500
2020/03/13 2,755 2,802 2,638 2,716 2,201,500
2020/03/12 3,000 3,010 2,884 2,905 2,405,300
2020/03/11 3,030 3,100 3,020 3,050 1,076,500
2020/03/10 2,950 3,060 2,864 3,030 1,773,100
2020/03/09 3,100 3,105 2,987 3,020 1,063,600
2020/03/06 3,250 3,265 3,130 3,155 859,900
2020/03/05 3,280 3,300 3,255 3,295 765,800
2020/03/04 3,185 3,275 3,180 3,255 795,600
2020/03/03 3,265 3,290 3,205 3,205 957,400
2020/03/02 3,180 3,270 3,175 3,235 1,236,900
2020/02/28 3,280 3,295 3,215 3,245 1,444,600
2020/02/27 3,470 3,475 3,380 3,400 1,155,800
2020/02/26 3,520 3,525 3,455 3,465 1,484,200
2020/02/25 3,525 3,590 3,500 3,570 1,579,900
2020/02/21 3,585 3,660 3,580 3,645 973,100
2020/02/20 3,680 3,695 3,610 3,620 731,900
2020/02/19 3,680 3,690 3,660 3,665 580,200
2020/02/18 3,620 3,675 3,610 3,650 746,100
2020/02/17 3,595 3,655 3,590 3,620 616,900
2020/02/14 3,645 3,655 3,630 3,635 566,200
2020/02/13 3,650 3,670 3,640 3,650 644,000
2020/02/12 3,685 3,685 3,630 3,630 654,400
2020/02/10 3,625 3,655 3,615 3,640 646,200
2020/02/07 3,690 3,690 3,630 3,630 651,600
2020/02/06 3,665 3,690 3,640 3,665 839,600
2020/02/05 3,650 3,655 3,605 3,625 702,800
2020/02/04 3,555 3,630 3,555 3,610 721,900
2020/02/03 3,540 3,585 3,535 3,555 918,000
2020/01/31 3,570 3,600 3,570 3,585 1,040,100
2020/01/30 3,575 3,610 3,545 3,555 782,300
2020/01/29 3,575 3,605 3,570 3,600 416,700
2020/01/28 3,580 3,605 3,570 3,580 651,800
2020/01/27 3,585 3,615 3,580 3,595 592,100
2020/01/24 3,620 3,645 3,605 3,630 419,000
2020/01/23 3,605 3,635 3,600 3,625 511,500
2020/01/22 3,615 3,635 3,600 3,615 530,000
2020/01/21 3,650 3,650 3,620 3,635 480,900
2020/01/20 3,660 3,685 3,635 3,635 470,000
2020/01/17 3,645 3,650 3,615 3,635 428,900
2020/01/16 3,675 3,675 3,625 3,635 516,800
2020/01/15 3,655 3,655 3,635 3,640 417,600
2020/01/14 3,640 3,670 3,610 3,665 397,700
2020/01/10 3,625 3,645 3,605 3,645 642,700
2020/01/09 3,670 3,675 3,655 3,655 583,600
2020/01/08 3,650 3,665 3,620 3,645 746,200
2020/01/07 3,625 3,675 3,615 3,670 740,900
2020/01/06 3,635 3,645 3,590 3,610 637,100

このページの先頭へ