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
2021/12/30 2,390 2,409 2,384 2,392 489,400
2021/12/29 2,388 2,419 2,386 2,416 648,000
2021/12/28 2,380 2,398 2,370 2,381 659,000
2021/12/27 2,369 2,377 2,353 2,371 552,300
2021/12/24 2,400 2,400 2,366 2,371 617,000
2021/12/23 2,403 2,407 2,378 2,393 639,600
2021/12/22 2,418 2,418 2,386 2,390 570,200
2021/12/21 2,413 2,415 2,381 2,391 620,300
2021/12/20 2,385 2,409 2,373 2,377 564,200
2021/12/17 2,417 2,437 2,396 2,415 745,700
2021/12/16 2,410 2,442 2,404 2,441 586,000
2021/12/15 2,360 2,411 2,357 2,400 599,900
2021/12/14 2,370 2,393 2,358 2,375 741,200
2021/12/13 2,456 2,460 2,401 2,405 705,200
2021/12/10 2,448 2,451 2,411 2,434 692,100
2021/12/09 2,451 2,473 2,443 2,445 770,000
2021/12/08 2,466 2,486 2,433 2,438 1,020,800
2021/12/07 2,426 2,456 2,407 2,455 1,377,500
2021/12/06 2,367 2,391 2,345 2,368 1,129,000
2021/12/03 2,291 2,378 2,278 2,376 1,913,600
2021/12/02 2,314 2,321 2,249 2,249 2,413,700
2021/12/01 2,383 2,395 2,335 2,360 1,532,800
2021/11/30 2,432 2,464 2,393 2,395 2,057,500
2021/11/29 2,440 2,471 2,391 2,392 2,301,100
2021/11/26 2,596 2,603 2,505 2,511 1,661,800
2021/11/25 2,569 2,612 2,551 2,610 846,400
2021/11/24 2,593 2,612 2,553 2,569 814,300
2021/11/22 2,555 2,580 2,533 2,576 770,000
2021/11/19 2,609 2,628 2,571 2,582 774,500
2021/11/18 2,588 2,622 2,572 2,610 704,700
2021/11/17 2,624 2,629 2,592 2,592 847,800
2021/11/16 2,668 2,672 2,625 2,634 751,800
2021/11/15 2,670 2,681 2,650 2,656 544,000
2021/11/12 2,663 2,696 2,654 2,662 735,800
2021/11/11 2,640 2,676 2,637 2,665 651,700
2021/11/10 2,698 2,706 2,634 2,641 848,900
2021/11/09 2,741 2,745 2,693 2,695 1,228,900
2021/11/08 2,750 2,772 2,724 2,759 2,303,600
2021/11/05 2,650 2,671 2,625 2,660 1,005,600
2021/11/04 2,639 2,688 2,633 2,661 1,654,800
2021/11/02 2,594 2,622 2,590 2,607 919,700
2021/11/01 2,570 2,589 2,557 2,589 730,100
2021/10/29 2,542 2,558 2,516 2,546 977,100
2021/10/28 2,525 2,577 2,523 2,554 698,200
2021/10/27 2,557 2,561 2,528 2,543 621,100
2021/10/26 2,588 2,594 2,557 2,561 613,600
2021/10/25 2,574 2,596 2,559 2,563 517,200
2021/10/22 2,578 2,603 2,573 2,578 626,800
2021/10/21 2,615 2,630 2,578 2,588 811,900
2021/10/20 2,553 2,640 2,539 2,624 1,653,000
2021/10/19 2,573 2,591 2,553 2,565 806,500
2021/10/18 2,628 2,637 2,575 2,578 938,100
2021/10/15 2,600 2,618 2,586 2,605 708,800
2021/10/14 2,595 2,613 2,574 2,603 1,079,900
2021/10/13 2,613 2,654 2,610 2,635 961,600
2021/10/12 2,655 2,655 2,620 2,620 790,700
2021/10/11 2,642 2,669 2,625 2,669 1,163,500
2021/10/08 2,599 2,639 2,591 2,606 975,500
2021/10/07 2,620 2,640 2,576 2,583 1,456,000
2021/10/06 2,758 2,758 2,628 2,653 2,262,300
2021/10/05 2,745 2,759 2,695 2,727 2,196,600
2021/10/04 2,749 2,773 2,715 2,765 3,301,400
2021/10/01 2,692 2,710 2,622 2,673 2,674,900
2021/09/30 2,679 2,725 2,670 2,697 2,359,500
2021/09/29 2,611 2,675 2,606 2,672 1,909,800
2021/09/28 2,700 2,702 2,618 2,625 2,162,400
2021/09/27 2,598 2,654 2,587 2,649 2,767,500
2021/09/24 2,520 2,544 2,509 2,518 1,636,500
2021/09/22 2,491 2,494 2,445 2,470 1,284,800
2021/09/21 2,428 2,491 2,424 2,490 1,440,800
2021/09/17 2,441 2,475 2,429 2,468 1,088,500
2021/09/16 2,440 2,455 2,423 2,441 1,167,500
2021/09/15 2,464 2,471 2,447 2,453 1,008,000
2021/09/14 2,490 2,497 2,478 2,492 894,900
2021/09/13 2,498 2,506 2,475 2,484 1,005,200
2021/09/10 2,523 2,537 2,506 2,513 1,296,200
2021/09/09 2,529 2,553 2,526 2,531 702,700
2021/09/08 2,563 2,575 2,525 2,545 1,043,200
2021/09/07 2,499 2,544 2,491 2,539 1,175,500
2021/09/06 2,526 2,527 2,482 2,490 1,041,900
2021/09/03 2,454 2,487 2,447 2,475 1,341,700
2021/09/02 2,400 2,434 2,386 2,429 2,815,700
2021/09/01 2,481 2,504 2,472 2,478 811,400
2021/08/31 2,478 2,502 2,461 2,491 982,900
2021/08/30 2,535 2,542 2,504 2,510 1,183,900
2021/08/27 2,506 2,523 2,486 2,503 623,900
2021/08/26 2,480 2,517 2,474 2,514 835,300
2021/08/25 2,492 2,507 2,451 2,456 840,800
2021/08/24 2,431 2,477 2,423 2,470 961,100
2021/08/23 2,418 2,437 2,411 2,417 707,400
2021/08/20 2,403 2,434 2,402 2,412 822,400
2021/08/19 2,405 2,420 2,403 2,406 738,100
2021/08/18 2,434 2,441 2,415 2,429 574,300
2021/08/17 2,437 2,459 2,420 2,437 772,800
2021/08/16 2,437 2,440 2,398 2,437 1,055,300
2021/08/13 2,430 2,449 2,423 2,437 895,900
2021/08/12 2,523 2,527 2,469 2,469 914,100
2021/08/11 2,495 2,516 2,480 2,511 1,206,200
2021/08/10 2,399 2,468 2,396 2,466 999,800
2021/08/06 2,415 2,417 2,390 2,393 837,200
2021/08/05 2,390 2,423 2,386 2,407 780,400
2021/08/04 2,420 2,443 2,383 2,422 1,246,000
2021/08/03 2,420 2,444 2,376 2,382 1,305,200
2021/08/02 2,460 2,463 2,404 2,427 1,500,200
2021/07/30 2,464 2,482 2,450 2,465 894,800
2021/07/29 2,500 2,525 2,477 2,485 734,400
2021/07/28 2,522 2,538 2,500 2,509 633,100
2021/07/27 2,532 2,555 2,504 2,555 809,500
2021/07/26 2,513 2,520 2,491 2,503 754,000
2021/07/21 2,497 2,523 2,465 2,470 827,200
2021/07/20 2,462 2,496 2,445 2,457 1,214,600
2021/07/19 2,503 2,522 2,486 2,507 935,200
2021/07/16 2,525 2,571 2,517 2,538 658,800
2021/07/15 2,586 2,586 2,546 2,551 829,000
2021/07/14 2,570 2,595 2,565 2,575 559,300
2021/07/13 2,615 2,624 2,587 2,588 796,900
2021/07/12 2,647 2,653 2,587 2,593 996,700
2021/07/09 2,549 2,614 2,541 2,606 1,354,600
2021/07/08 2,590 2,600 2,558 2,590 1,221,600
2021/07/07 2,607 2,663 2,600 2,627 1,415,200
2021/07/06 2,639 2,666 2,615 2,647 1,280,900
2021/07/05 2,554 2,619 2,550 2,619 1,420,900
2021/07/02 2,540 2,557 2,526 2,545 650,900
2021/07/01 2,534 2,538 2,512 2,523 720,200
2021/06/30 2,524 2,536 2,496 2,506 725,000
2021/06/29 2,520 2,524 2,490 2,506 1,207,500
2021/06/28 2,548 2,554 2,522 2,545 731,700
2021/06/25 2,539 2,552 2,506 2,533 939,800
2021/06/24 2,543 2,545 2,510 2,512 817,800
2021/06/23 2,555 2,565 2,531 2,557 844,200
2021/06/22 2,559 2,575 2,526 2,560 1,365,100
2021/06/21 2,467 2,524 2,451 2,497 1,983,600
2021/06/18 2,570 2,578 2,522 2,525 1,982,200
2021/06/17 2,580 2,645 2,534 2,608 1,988,900
2021/06/16 2,643 2,658 2,580 2,602 1,840,400
2021/06/15 2,669 2,693 2,636 2,645 1,515,000
2021/06/14 2,723 2,730 2,671 2,672 1,553,200
2021/06/11 2,732 2,749 2,695 2,702 2,404,700
2021/06/10 2,773 2,785 2,721 2,758 2,353,000
2021/06/09 2,747 2,800 2,743 2,764 2,503,300
2021/06/08 2,681 2,739 2,676 2,739 1,712,600
2021/06/07 2,750 2,759 2,665 2,699 3,146,500
2021/06/04 2,699 2,746 2,686 2,727 5,854,500
2021/06/03 2,569 2,681 2,565 2,636 3,587,800
2021/06/02 2,472 2,563 2,456 2,551 2,824,400
2021/06/01 2,522 2,538 2,477 2,483 1,828,100
2021/05/31 2,520 2,559 2,490 2,497 1,665,500
2021/05/28 2,461 2,562 2,459 2,532 2,528,200
2021/05/27 2,460 2,516 2,445 2,466 18,424,000
2021/05/26 2,434 2,470 2,427 2,467 2,764,700
2021/05/25 2,403 2,454 2,402 2,442 3,217,900
2021/05/24 2,381 2,405 2,351 2,383 3,126,100
2021/05/21 2,421 2,435 2,357 2,386 3,193,900
2021/05/20 2,485 2,498 2,434 2,437 2,455,300
2021/05/19 2,525 2,536 2,491 2,509 2,274,600
2021/05/18 2,524 2,571 2,497 2,533 2,464,800
2021/05/17 2,488 2,520 2,470 2,484 1,430,700
2021/05/14 2,445 2,480 2,434 2,477 1,321,200
2021/05/13 2,446 2,493 2,418 2,422 1,732,800
2021/05/12 2,435 2,483 2,415 2,444 1,481,100
2021/05/11 2,506 2,519 2,447 2,473 1,275,600
2021/05/10 2,509 2,539 2,498 2,530 1,115,800
2021/05/07 2,490 2,496 2,470 2,493 1,143,100
2021/05/06 2,502 2,520 2,461 2,496 1,748,200
2021/04/30 2,426 2,482 2,426 2,452 1,597,800
2021/04/28 2,447 2,454 2,404 2,424 1,455,600
2021/04/27 2,513 2,516 2,459 2,464 1,712,700
2021/04/26 2,417 2,490 2,400 2,486 2,059,800
2021/04/23 2,315 2,368 2,312 2,367 1,125,800
2021/04/22 2,340 2,354 2,304 2,318 621,200
2021/04/21 2,279 2,320 2,267 2,313 1,057,100
2021/04/20 2,350 2,363 2,307 2,312 1,481,200
2021/04/19 2,430 2,434 2,366 2,373 937,400
2021/04/16 2,410 2,427 2,388 2,423 673,100
2021/04/15 2,444 2,461 2,409 2,411 597,400
2021/04/14 2,410 2,432 2,393 2,421 970,500
2021/04/13 2,460 2,483 2,428 2,428 993,200
2021/04/12 2,454 2,497 2,450 2,460 1,078,200
2021/04/09 2,448 2,475 2,426 2,454 1,523,200
2021/04/08 2,507 2,511 2,452 2,452 1,006,900
2021/04/07 2,540 2,551 2,495 2,498 1,308,100
2021/04/06 2,621 2,626 2,541 2,544 991,300
2021/04/05 2,560 2,615 2,546 2,592 902,100
2021/04/02 2,533 2,568 2,516 2,534 619,500
2021/04/01 2,591 2,617 2,521 2,527 1,181,500
2021/03/31 2,649 2,667 2,574 2,574 1,191,300
2021/03/30 2,640 2,690 2,631 2,659 1,121,000
2021/03/29 2,780 2,782 2,701 2,723 1,569,000
2021/03/26 2,720 2,772 2,701 2,762 1,171,700
2021/03/25 2,691 2,737 2,675 2,697 1,311,200
2021/03/24 2,731 2,749 2,637 2,655 1,565,200
2021/03/23 2,859 2,863 2,781 2,781 1,081,100
2021/03/22 2,839 2,876 2,826 2,864 904,000
2021/03/19 2,839 2,856 2,817 2,836 1,353,900
2021/03/18 2,873 2,884 2,825 2,833 1,284,500
2021/03/17 2,869 2,876 2,831 2,876 912,200
2021/03/16 2,831 2,884 2,808 2,882 1,222,000
2021/03/15 2,806 2,829 2,794 2,825 847,400
2021/03/12 2,751 2,796 2,723 2,785 1,159,000
2021/03/11 2,810 2,810 2,751 2,772 1,365,100
2021/03/10 2,797 2,833 2,745 2,799 1,908,800
2021/03/09 2,750 2,760 2,722 2,750 1,120,100
2021/03/08 2,770 2,770 2,706 2,720 983,200
2021/03/05 2,735 2,739 2,677 2,724 1,207,700
2021/03/04 2,755 2,768 2,707 2,745 991,500
2021/03/03 2,761 2,769 2,732 2,756 766,100
2021/03/02 2,769 2,808 2,724 2,743 994,200
2021/03/01 2,779 2,782 2,720 2,761 1,099,100
2021/02/26 2,784 2,828 2,740 2,772 1,873,400
2021/02/25 2,867 2,867 2,781 2,807 2,702,100
2021/02/24 2,589 2,693 2,569 2,671 1,460,900
2021/02/22 2,573 2,597 2,544 2,553 1,027,800
2021/02/19 2,624 2,627 2,517 2,523 1,234,100
2021/02/18 2,701 2,703 2,624 2,638 858,500
2021/02/17 2,600 2,674 2,587 2,662 865,700
2021/02/16 2,635 2,649 2,605 2,617 737,100
2021/02/15 2,700 2,703 2,630 2,632 888,300
2021/02/12 2,630 2,650 2,591 2,650 927,000
2021/02/10 2,561 2,634 2,545 2,614 1,306,500
2021/02/09 2,578 2,608 2,522 2,541 1,530,100
2021/02/08 2,522 2,575 2,483 2,554 1,868,100
2021/02/05 2,417 2,474 2,382 2,473 1,529,700
2021/02/04 2,360 2,420 2,350 2,372 1,086,500
2021/02/03 2,245 2,344 2,237 2,342 1,490,900
2021/02/02 2,198 2,245 2,186 2,244 1,012,500
2021/02/01 2,198 2,215 2,173 2,183 754,500
2021/01/29 2,186 2,208 2,174 2,195 933,300
2021/01/28 2,146 2,203 2,145 2,190 2,841,700
2021/01/27 2,158 2,194 2,151 2,185 738,700
2021/01/26 2,159 2,167 2,136 2,158 760,800
2021/01/25 2,150 2,157 2,133 2,137 741,900
2021/01/22 2,150 2,162 2,132 2,148 700,400
2021/01/21 2,180 2,194 2,146 2,152 1,048,700
2021/01/20 2,225 2,228 2,162 2,162 1,429,000
2021/01/19 2,251 2,263 2,225 2,228 904,800
2021/01/18 2,254 2,282 2,248 2,252 727,100
2021/01/15 2,234 2,270 2,227 2,249 885,700
2021/01/14 2,180 2,240 2,177 2,234 1,114,900
2021/01/13 2,195 2,195 2,152 2,176 880,800
2021/01/12 2,180 2,216 2,175 2,191 774,900
2021/01/08 2,161 2,181 2,147 2,180 790,400
2021/01/07 2,189 2,198 2,163 2,163 682,800
2021/01/06 2,137 2,157 2,127 2,154 507,300
2021/01/05 2,159 2,173 2,123 2,132 723,500
2021/01/04 2,231 2,232 2,160 2,174 655,600

このページの先頭へ