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

九州電力(9508)の株価時系列情報

九州電力(9508)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
2016/12/30 1,270 1,275 1,263 1,268 1,535,500
2016/12/29 1,297 1,298 1,272 1,278 1,632,400
2016/12/28 1,295 1,309 1,288 1,301 1,258,100
2016/12/27 1,300 1,314 1,294 1,299 1,666,700
2016/12/26 1,315 1,315 1,300 1,302 1,606,600
2016/12/22 1,334 1,337 1,313 1,321 2,253,600
2016/12/21 1,334 1,343 1,326 1,332 2,277,800
2016/12/20 1,337 1,347 1,330 1,335 1,981,300
2016/12/19 1,324 1,338 1,320 1,337 2,115,600
2016/12/16 1,316 1,327 1,309 1,326 2,760,800
2016/12/15 1,321 1,329 1,298 1,311 2,393,800
2016/12/14 1,299 1,320 1,297 1,313 2,856,100
2016/12/13 1,279 1,289 1,263 1,288 2,252,700
2016/12/12 1,285 1,305 1,274 1,287 5,173,100
2016/12/09 1,266 1,271 1,235 1,262 3,524,200
2016/12/08 1,239 1,274 1,238 1,266 4,657,500
2016/12/07 1,185 1,226 1,183 1,222 3,902,600
2016/12/06 1,134 1,188 1,132 1,185 3,307,900
2016/12/05 1,137 1,137 1,118 1,122 1,619,800
2016/12/02 1,141 1,159 1,135 1,138 1,896,300
2016/12/01 1,134 1,140 1,123 1,133 1,802,900
2016/11/30 1,138 1,154 1,125 1,125 2,129,500
2016/11/29 1,128 1,134 1,119 1,133 1,651,300
2016/11/28 1,110 1,143 1,100 1,129 2,953,000
2016/11/25 1,093 1,110 1,091 1,109 1,570,600
2016/11/24 1,080 1,093 1,069 1,087 1,394,300
2016/11/22 1,071 1,081 1,063 1,069 1,215,900
2016/11/21 1,086 1,096 1,081 1,081 1,294,600
2016/11/18 1,094 1,094 1,080 1,083 1,388,600
2016/11/17 1,087 1,089 1,076 1,087 1,177,000
2016/11/16 1,085 1,088 1,070 1,075 1,456,000
2016/11/15 1,072 1,082 1,054 1,082 2,372,900
2016/11/14 1,070 1,079 1,062 1,063 1,510,800
2016/11/11 1,073 1,078 1,051 1,055 1,826,100
2016/11/10 1,070 1,094 1,064 1,071 2,389,600
2016/11/09 1,069 1,081 1,011 1,042 3,292,200
2016/11/08 1,065 1,069 1,057 1,064 1,365,500
2016/11/07 1,064 1,070 1,057 1,062 1,813,300
2016/11/04 1,058 1,070 1,049 1,056 2,562,400
2016/11/02 1,019 1,056 1,015 1,050 3,161,100
2016/11/01 980 1,033 978 1,023 3,814,300
2016/10/31 965 974 949 953 1,583,600
2016/10/28 968 975 960 965 2,238,100
2016/10/27 955 969 954 957 1,414,000
2016/10/26 947 953 936 953 1,281,200
2016/10/25 939 949 929 945 1,195,000
2016/10/24 950 955 937 938 963,400
2016/10/21 947 955 942 946 1,394,200
2016/10/20 923 946 920 942 2,142,100
2016/10/19 922 925 913 916 1,450,100
2016/10/18 914 923 912 915 1,059,000
2016/10/17 906 918 905 914 1,117,700
2016/10/14 914 921 910 920 1,205,600
2016/10/13 910 917 901 909 1,570,200
2016/10/12 906 920 904 905 2,192,500
2016/10/11 905 915 902 909 1,425,000
2016/10/07 916 920 900 902 1,608,500
2016/10/06 923 925 916 920 1,285,300
2016/10/05 932 935 921 923 1,412,500
2016/10/04 931 939 927 929 1,199,800
2016/10/03 943 944 930 933 1,870,400
2016/09/30 958 958 936 946 1,866,900
2016/09/29 970 982 968 970 936,600
2016/09/28 976 980 961 970 1,245,900
2016/09/27 952 983 939 982 2,035,400
2016/09/26 971 982 958 961 1,171,900
2016/09/23 984 984 969 977 1,207,600
2016/09/21 962 983 951 982 2,191,300
2016/09/20 938 959 935 954 2,293,000
2016/09/16 945 945 927 938 2,378,000
2016/09/15 946 951 930 938 2,592,400
2016/09/14 992 1,000 987 989 1,636,800
2016/09/13 1,007 1,016 992 994 1,173,500
2016/09/12 997 1,011 993 999 1,788,900
2016/09/09 996 1,006 991 998 2,095,600
2016/09/08 1,019 1,020 1,007 1,013 1,663,000
2016/09/07 1,009 1,029 1,006 1,027 1,653,800
2016/09/06 999 1,014 985 1,012 1,347,000
2016/09/05 997 1,025 997 1,002 1,299,900
2016/09/02 979 995 979 992 1,384,400
2016/09/01 987 997 975 982 2,233,900
2016/08/31 917 973 917 963 2,546,500
2016/08/30 917 922 909 919 855,700
2016/08/29 910 924 906 919 936,700
2016/08/26 916 920 904 904 1,064,400
2016/08/25 919 920 902 911 798,600
2016/08/24 907 923 902 917 934,700
2016/08/23 890 909 889 904 1,127,900
2016/08/22 883 897 879 895 840,000
2016/08/19 885 886 875 886 1,109,800
2016/08/18 908 908 881 881 1,512,300
2016/08/17 900 909 895 907 1,264,100
2016/08/16 923 927 901 901 1,287,500
2016/08/15 908 927 908 923 770,900
2016/08/12 901 923 897 918 1,668,200
2016/08/10 908 912 890 894 1,834,400
2016/08/09 908 917 901 917 1,443,800
2016/08/08 920 922 905 916 1,552,800
2016/08/05 929 932 915 921 2,714,300
2016/08/04 935 945 921 933 2,890,200
2016/08/03 943 951 928 944 2,489,700
2016/08/02 960 974 955 957 1,335,700
2016/08/01 970 970 945 961 1,433,100
2016/07/29 964 970 948 966 2,515,300
2016/07/28 968 968 950 964 1,745,100
2016/07/27 976 983 965 973 1,526,700
2016/07/26 970 979 954 969 1,534,300
2016/07/25 981 986 972 976 1,557,900
2016/07/22 969 988 966 975 2,191,100
2016/07/21 960 976 955 976 2,329,300
2016/07/20 950 960 941 958 1,642,000
2016/07/19 947 959 941 954 2,365,400
2016/07/15 927 944 923 937 2,701,500
2016/07/14 928 929 919 924 2,001,300
2016/07/13 935 935 921 923 2,503,300
2016/07/12 924 937 915 917 4,236,000
2016/07/11 930 944 912 919 5,808,900
2016/07/08 1,018 1,025 994 994 1,379,800
2016/07/07 1,012 1,030 1,012 1,024 1,565,000
2016/07/06 1,010 1,021 1,002 1,016 1,272,600
2016/07/05 1,007 1,025 1,007 1,022 974,900
2016/07/04 1,008 1,027 1,004 1,021 667,800
2016/07/01 1,030 1,031 1,006 1,017 1,239,300
2016/06/30 1,029 1,032 1,014 1,022 1,479,300
2016/06/29 1,011 1,030 996 1,029 1,663,100
2016/06/28 969 997 958 992 1,851,700
2016/06/27 980 982 945 977 2,145,200
2016/06/24 1,023 1,031 932 950 3,455,500
2016/06/23 1,013 1,019 1,006 1,016 968,200
2016/06/22 1,026 1,030 1,005 1,013 1,371,800
2016/06/21 1,015 1,037 1,004 1,036 1,820,400
2016/06/20 1,020 1,031 1,011 1,027 1,409,200
2016/06/17 1,014 1,021 1,002 1,010 1,910,400
2016/06/16 1,025 1,043 1,003 1,007 1,774,400
2016/06/15 1,056 1,056 1,027 1,027 2,373,100
2016/06/14 1,070 1,078 1,058 1,064 1,167,800
2016/06/13 1,096 1,099 1,071 1,071 1,257,200
2016/06/10 1,127 1,127 1,098 1,117 1,519,000
2016/06/09 1,094 1,123 1,094 1,114 1,835,500
2016/06/08 1,100 1,104 1,083 1,094 1,780,900
2016/06/07 1,081 1,116 1,080 1,113 1,579,000
2016/06/06 1,072 1,081 1,058 1,081 1,349,100
2016/06/03 1,075 1,080 1,059 1,065 1,965,200
2016/06/02 1,105 1,116 1,080 1,083 1,852,200
2016/06/01 1,124 1,125 1,102 1,107 1,234,400
2016/05/31 1,096 1,133 1,095 1,125 2,426,800
2016/05/30 1,092 1,100 1,080 1,097 948,700
2016/05/27 1,085 1,091 1,077 1,086 859,300
2016/05/26 1,088 1,091 1,076 1,078 1,361,600
2016/05/25 1,083 1,089 1,074 1,081 1,186,700
2016/05/24 1,081 1,085 1,066 1,067 1,248,500
2016/05/23 1,089 1,091 1,073 1,083 1,188,700
2016/05/20 1,082 1,099 1,076 1,094 1,343,800
2016/05/19 1,100 1,102 1,076 1,081 1,264,800
2016/05/18 1,099 1,111 1,087 1,094 1,463,000
2016/05/17 1,083 1,113 1,077 1,111 1,409,800
2016/05/16 1,089 1,098 1,075 1,076 1,206,800
2016/05/13 1,114 1,132 1,096 1,096 1,525,700
2016/05/12 1,098 1,115 1,091 1,112 1,424,000
2016/05/11 1,118 1,131 1,106 1,107 1,391,600
2016/05/10 1,102 1,128 1,081 1,121 2,515,900
2016/05/09 1,149 1,149 1,113 1,113 1,548,700
2016/05/06 1,125 1,145 1,125 1,138 2,446,400
2016/05/02 1,080 1,132 1,080 1,127 2,628,400
2016/04/28 1,110 1,155 1,106 1,112 3,211,500
2016/04/27 1,116 1,116 1,084 1,092 2,358,000
2016/04/26 1,122 1,134 1,105 1,113 1,474,300
2016/04/25 1,123 1,124 1,106 1,117 1,590,900
2016/04/22 1,124 1,137 1,115 1,125 1,760,200
2016/04/21 1,150 1,160 1,136 1,144 1,591,800
2016/04/20 1,122 1,141 1,121 1,133 2,020,900
2016/04/19 1,128 1,144 1,107 1,116 2,606,200
2016/04/18 1,085 1,114 1,076 1,088 5,296,200
2016/04/15 1,153 1,187 1,152 1,182 2,116,700
2016/04/14 1,147 1,188 1,127 1,184 2,402,200
2016/04/13 1,125 1,140 1,119 1,138 2,069,400
2016/04/12 1,088 1,123 1,087 1,114 2,026,700
2016/04/11 1,085 1,095 1,074 1,091 1,520,900
2016/04/08 1,065 1,113 1,043 1,097 3,315,000
2016/04/07 1,088 1,103 1,079 1,086 3,133,200
2016/04/06 1,020 1,116 1,007 1,102 7,863,300
2016/04/05 1,029 1,044 1,019 1,028 2,619,600
2016/04/04 1,021 1,049 1,021 1,033 2,137,900
2016/04/01 1,068 1,069 1,019 1,021 2,403,800
2016/03/31 1,061 1,078 1,052 1,071 2,803,000
2016/03/30 1,079 1,083 1,059 1,059 1,743,200
2016/03/29 1,071 1,086 1,070 1,082 2,029,500
2016/03/28 1,052 1,084 1,052 1,083 2,713,500
2016/03/25 1,037 1,056 1,033 1,052 1,856,900
2016/03/24 1,052 1,058 1,033 1,036 1,561,200
2016/03/23 1,035 1,061 1,033 1,051 2,290,500
2016/03/22 1,015 1,046 1,012 1,036 2,968,400
2016/03/18 1,032 1,049 1,014 1,021 3,137,500
2016/03/17 1,067 1,075 1,015 1,024 4,403,300
2016/03/16 1,068 1,088 1,063 1,063 2,063,100
2016/03/15 1,092 1,096 1,071 1,078 2,350,300
2016/03/14 1,073 1,091 1,070 1,088 2,041,400
2016/03/11 1,051 1,077 1,050 1,069 3,412,900
2016/03/10 1,100 1,109 1,050 1,063 6,511,300
2016/03/09 1,148 1,171 1,147 1,156 1,540,300
2016/03/08 1,186 1,188 1,148 1,164 2,625,900
2016/03/07 1,225 1,225 1,195 1,206 1,615,200
2016/03/04 1,220 1,254 1,207 1,233 1,843,100
2016/03/03 1,181 1,227 1,181 1,220 2,192,500
2016/03/02 1,190 1,192 1,166 1,189 2,117,000
2016/03/01 1,122 1,165 1,122 1,157 2,002,500
2016/02/29 1,156 1,166 1,135 1,135 3,023,800
2016/02/26 1,110 1,147 1,110 1,144 3,468,900
2016/02/25 1,059 1,107 1,058 1,102 2,423,500
2016/02/24 1,057 1,075 1,045 1,059 2,520,100
2016/02/23 1,093 1,101 1,072 1,076 1,741,700
2016/02/22 1,101 1,102 1,066 1,086 2,623,100
2016/02/19 1,130 1,142 1,095 1,112 2,421,200
2016/02/18 1,137 1,159 1,129 1,133 2,671,400
2016/02/17 1,116 1,141 1,093 1,110 2,751,700
2016/02/16 1,122 1,144 1,107 1,117 2,734,700
2016/02/15 1,105 1,128 1,081 1,126 3,030,200
2016/02/12 1,080 1,122 1,062 1,072 4,165,000
2016/02/10 1,142 1,154 1,084 1,110 3,411,700
2016/02/09 1,190 1,194 1,152 1,157 2,107,300
2016/02/08 1,186 1,237 1,184 1,230 1,723,000
2016/02/05 1,202 1,206 1,181 1,202 2,004,600
2016/02/04 1,250 1,262 1,225 1,230 2,180,100
2016/02/03 1,251 1,271 1,238 1,265 2,297,600
2016/02/02 1,238 1,285 1,235 1,279 2,568,200
2016/02/01 1,278 1,296 1,236 1,254 4,165,800
2016/01/29 1,258 1,294 1,230 1,287 3,151,900
2016/01/28 1,227 1,260 1,225 1,239 2,702,900
2016/01/27 1,183 1,235 1,175 1,233 2,837,200
2016/01/26 1,182 1,189 1,165 1,168 3,570,900
2016/01/25 1,188 1,192 1,162 1,182 2,528,200
2016/01/22 1,130 1,168 1,114 1,167 2,808,000
2016/01/21 1,135 1,161 1,089 1,093 2,997,500
2016/01/20 1,210 1,211 1,141 1,148 2,542,800
2016/01/19 1,233 1,240 1,203 1,214 1,653,000
2016/01/18 1,200 1,238 1,191 1,235 1,944,900
2016/01/15 1,248 1,257 1,220 1,229 1,889,100
2016/01/14 1,233 1,247 1,210 1,228 2,212,400
2016/01/13 1,240 1,263 1,226 1,263 2,414,100
2016/01/12 1,225 1,260 1,224 1,231 2,456,600
2016/01/08 1,277 1,282 1,248 1,253 2,262,800
2016/01/07 1,289 1,317 1,283 1,290 2,182,300
2016/01/06 1,299 1,315 1,287 1,296 1,528,700
2016/01/05 1,279 1,311 1,274 1,299 1,620,600
2016/01/04 1,315 1,322 1,277 1,289 2,213,300

このページの先頭へ