九州フィナンシャルグループ(7180)の株価時系列情報
九州フィナンシャルグループ(7180)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 |
|---|---|---|---|---|---|
| 2026/06/22 | 1,431 | 1,479 | 1,428 | 1,471 | 957,700 |
| 2026/06/19 | 1,474 | 1,476 | 1,422 | 1,440 | 1,959,200 |
| 2026/06/18 | 1,448 | 1,476 | 1,445 | 1,475 | 902,700 |
| 2026/06/17 | 1,493 | 1,500 | 1,435 | 1,438 | 1,152,200 |
| 2026/06/16 | 1,440 | 1,467 | 1,415 | 1,463 | 1,305,100 |
| 2026/06/15 | 1,496 | 1,505 | 1,463 | 1,469 | 1,694,300 |
| 2026/06/12 | 1,441 | 1,468 | 1,435 | 1,445 | 1,760,400 |
| 2026/06/11 | 1,419 | 1,429 | 1,397 | 1,418 | 991,200 |
| 2026/06/10 | 1,451 | 1,496 | 1,426 | 1,428 | 1,878,000 |
| 2026/06/09 | 1,430 | 1,453 | 1,417 | 1,440 | 1,836,200 |
| 2026/06/08 | 1,387 | 1,408 | 1,374 | 1,404 | 954,300 |
| 2026/06/05 | 1,421 | 1,431 | 1,401 | 1,417 | 1,411,400 |
| 2026/06/04 | 1,372 | 1,415 | 1,348 | 1,401 | 1,440,900 |
| 2026/06/03 | 1,370 | 1,390 | 1,352 | 1,387 | 1,672,900 |
| 2026/06/02 | 1,331 | 1,362 | 1,299 | 1,362 | 1,413,800 |
| 2026/06/01 | 1,382 | 1,385 | 1,338 | 1,350 | 1,654,600 |
| 2026/05/29 | 1,390 | 1,416 | 1,382 | 1,382 | 1,059,000 |
| 2026/05/28 | 1,400 | 1,402 | 1,366 | 1,385 | 1,229,000 |
| 2026/05/27 | 1,415 | 1,423 | 1,393 | 1,401 | 1,316,300 |
| 2026/05/26 | 1,425 | 1,439 | 1,403 | 1,437 | 806,500 |
| 2026/05/25 | 1,454 | 1,455 | 1,423 | 1,436 | 939,000 |
| 2026/05/22 | 1,470 | 1,477 | 1,448 | 1,454 | 1,188,300 |
| 2026/05/21 | 1,450 | 1,471 | 1,440 | 1,453 | 1,587,100 |
| 2026/05/20 | 1,425 | 1,432 | 1,384 | 1,420 | 1,803,600 |
| 2026/05/19 | 1,395 | 1,422 | 1,387 | 1,406 | 1,749,500 |
| 2026/05/18 | 1,414 | 1,421 | 1,362 | 1,380 | 1,694,200 |
| 2026/05/15 | 1,400 | 1,472 | 1,395 | 1,418 | 2,364,300 |
| 2026/05/14 | 1,341 | 1,408 | 1,321 | 1,404 | 3,280,000 |
| 2026/05/13 | 1,314 | 1,334 | 1,309 | 1,334 | 797,900 |
| 2026/05/12 | 1,321 | 1,333 | 1,299 | 1,319 | 770,500 |
| 2026/05/11 | 1,261 | 1,310 | 1,259 | 1,307 | 1,275,900 |
| 2026/05/08 | 1,263 | 1,273 | 1,235 | 1,259 | 1,395,600 |
| 2026/05/07 | 1,301 | 1,316 | 1,287 | 1,293 | 1,617,700 |
| 2026/05/01 | 1,280 | 1,284 | 1,253 | 1,265 | 948,600 |
| 2026/04/30 | 1,295 | 1,295 | 1,265 | 1,278 | 1,470,000 |
| 2026/04/28 | 1,249 | 1,319 | 1,240 | 1,318 | 1,666,400 |
| 2026/04/27 | 1,229 | 1,246 | 1,215 | 1,233 | 858,300 |
| 2026/04/24 | 1,243 | 1,247 | 1,221 | 1,243 | 857,400 |
| 2026/04/23 | 1,226 | 1,241 | 1,215 | 1,236 | 979,300 |
| 2026/04/22 | 1,278 | 1,278 | 1,233 | 1,246 | 1,077,200 |
| 2026/04/21 | 1,315 | 1,316 | 1,261 | 1,271 | 1,140,600 |
| 2026/04/20 | 1,337 | 1,339 | 1,311 | 1,313 | 934,200 |
| 2026/04/17 | 1,330 | 1,337 | 1,305 | 1,315 | 1,023,200 |
| 2026/04/16 | 1,359 | 1,367 | 1,340 | 1,341 | 1,183,800 |
| 2026/04/15 | 1,340 | 1,362 | 1,340 | 1,347 | 1,584,700 |
| 2026/04/14 | 1,318 | 1,328 | 1,309 | 1,323 | 1,247,500 |
| 2026/04/13 | 1,293 | 1,317 | 1,290 | 1,301 | 835,300 |
| 2026/04/10 | 1,312 | 1,334 | 1,295 | 1,295 | 1,362,800 |
| 2026/04/09 | 1,340 | 1,342 | 1,296 | 1,296 | 1,236,100 |
| 2026/04/08 | 1,342 | 1,347 | 1,311 | 1,321 | 1,511,000 |
| 2026/04/07 | 1,284 | 1,313 | 1,280 | 1,282 | 1,872,800 |
| 2026/04/06 | 1,248 | 1,281 | 1,240 | 1,268 | 1,347,000 |
| 2026/04/03 | 1,218 | 1,233 | 1,212 | 1,229 | 1,637,100 |
| 2026/03/27 | 1,184 | 1,209 | 1,181 | 1,196 | 1,387,500 |
| 2026/03/26 | 1,211 | 1,212 | 1,173 | 1,191 | 580,100 |
| 2026/03/25 | 1,204 | 1,213 | 1,198 | 1,200 | 1,240,100 |
| 2026/03/24 | 1,170 | 1,170 | 1,146 | 1,163 | 1,015,900 |
| 2026/03/23 | 1,130 | 1,137 | 1,105 | 1,126 | 1,490,400 |
| 2026/03/19 | 1,153 | 1,179 | 1,151 | 1,160 | 1,218,700 |
| 2026/03/18 | 1,174 | 1,196 | 1,171 | 1,196 | 1,031,300 |
| 2026/03/17 | 1,178 | 1,188 | 1,151 | 1,160 | 712,900 |
| 2026/03/16 | 1,157 | 1,172 | 1,144 | 1,153 | 1,130,500 |
| 2026/03/13 | 1,158 | 1,181 | 1,151 | 1,173 | 1,270,500 |
| 2026/03/12 | 1,197 | 1,200 | 1,157 | 1,168 | 1,302,300 |
| 2026/03/11 | 1,226 | 1,240 | 1,213 | 1,213 | 1,097,900 |
| 2026/03/10 | 1,188 | 1,229 | 1,181 | 1,220 | 1,082,600 |
| 2026/03/09 | 1,112 | 1,166 | 1,110 | 1,158 | 1,552,000 |
| 2026/03/06 | 1,197 | 1,237 | 1,189 | 1,232 | 1,211,100 |
| 2026/03/05 | 1,214 | 1,247 | 1,207 | 1,234 | 1,559,800 |
| 2026/03/04 | 1,200 | 1,221 | 1,132 | 1,161 | 1,958,700 |
| 2026/03/03 | 1,271 | 1,296 | 1,254 | 1,255 | 1,472,000 |
| 2026/03/02 | 1,269 | 1,282 | 1,246 | 1,272 | 1,516,000 |
| 2026/02/27 | 1,298 | 1,338 | 1,296 | 1,338 | 1,443,800 |
| 2026/02/26 | 1,276 | 1,294 | 1,267 | 1,294 | 1,108,900 |
| 2026/02/25 | 1,273 | 1,278 | 1,240 | 1,250 | 1,600,100 |
| 2026/02/24 | 1,308 | 1,311 | 1,267 | 1,289 | 1,309,100 |
| 2026/02/20 | 1,310 | 1,324 | 1,302 | 1,318 | 1,108,200 |
| 2026/02/19 | 1,301 | 1,333 | 1,298 | 1,328 | 890,400 |
| 2026/02/18 | 1,292 | 1,313 | 1,289 | 1,304 | 1,065,800 |
| 2026/02/17 | 1,306 | 1,324 | 1,284 | 1,284 | 1,288,900 |
| 2026/02/16 | 1,332 | 1,337 | 1,297 | 1,308 | 1,109,400 |
| 2026/02/13 | 1,374 | 1,378 | 1,331 | 1,334 | 2,444,900 |
| 2026/02/12 | 1,359 | 1,437 | 1,351 | 1,404 | 3,659,900 |
| 2026/02/10 | 1,350 | 1,363 | 1,341 | 1,360 | 1,635,800 |
| 2026/02/09 | 1,350 | 1,358 | 1,324 | 1,340 | 2,254,600 |
| 2026/02/06 | 1,258 | 1,298 | 1,250 | 1,298 | 1,646,500 |
| 2026/02/05 | 1,255 | 1,273 | 1,245 | 1,273 | 2,223,300 |
| 2026/02/04 | 1,226 | 1,242 | 1,212 | 1,240 | 1,686,300 |
| 2026/02/03 | 1,171 | 1,214 | 1,165 | 1,214 | 2,078,200 |
| 2026/02/02 | 1,171 | 1,179 | 1,142 | 1,146 | 1,398,700 |
| 2026/01/30 | 1,157 | 1,163 | 1,147 | 1,156 | 1,158,400 |
| 2026/01/29 | 1,143 | 1,158 | 1,130 | 1,155 | 1,171,100 |
| 2026/01/28 | 1,141 | 1,146 | 1,130 | 1,137 | 1,259,100 |
| 2026/01/27 | 1,138 | 1,153 | 1,131 | 1,153 | 956,600 |
| 2026/01/26 | 1,143 | 1,161 | 1,137 | 1,148 | 1,286,500 |
| 2026/01/23 | 1,149 | 1,178 | 1,149 | 1,169 | 1,151,500 |
| 2026/01/22 | 1,140 | 1,157 | 1,136 | 1,149 | 1,276,400 |
| 2026/01/21 | 1,115 | 1,129 | 1,103 | 1,124 | 1,223,400 |
| 2026/01/20 | 1,149 | 1,152 | 1,137 | 1,145 | 983,700 |
| 2026/01/19 | 1,158 | 1,159 | 1,136 | 1,158 | 1,154,200 |
| 2026/01/16 | 1,161 | 1,172 | 1,159 | 1,166 | 1,505,300 |
| 2026/01/15 | 1,129 | 1,162 | 1,127 | 1,161 | 1,608,800 |
| 2026/01/14 | 1,137 | 1,138 | 1,113 | 1,128 | 1,622,400 |
| 2026/01/13 | 1,130 | 1,136 | 1,102 | 1,116 | 1,758,000 |
| 2026/01/09 | 1,077 | 1,097 | 1,075 | 1,086 | 1,472,400 |
| 2026/01/08 | 1,069 | 1,072 | 1,056 | 1,060 | 950,600 |
| 2026/01/07 | 1,067 | 1,077 | 1,062 | 1,070 | 1,277,800 |
| 2026/01/06 | 1,051 | 1,072 | 1,050 | 1,067 | 1,377,800 |
| 2026/01/05 | 1,030 | 1,044 | 1,026 | 1,044 | 1,136,700 |
| 2025/12/30 | 1,022 | 1,036 | 1,018 | 1,018 | 783,600 |
| 2025/12/29 | 1,009 | 1,023 | 1,004 | 1,023 | 898,900 |
| 2025/12/26 | 1,019 | 1,019 | 1,001 | 1,006 | 840,400 |
| 2025/12/25 | 1,018 | 1,019 | 1,003 | 1,013 | 564,400 |
| 2025/12/24 | 1,026 | 1,030 | 1,007 | 1,012 | 945,000 |
| 2025/12/23 | 1,017 | 1,034 | 1,015 | 1,023 | 949,900 |
| 2025/12/22 | 1,023 | 1,029 | 1,013 | 1,017 | 1,332,600 |
| 2025/12/19 | 987 | 1,006 | 985 | 1,001 | 1,666,700 |
| 2025/12/18 | 992 | 997 | 982 | 984 | 879,000 |
| 2025/12/17 | 999 | 1,002 | 983 | 991 | 1,204,500 |
| 2025/12/16 | 1,023 | 1,025 | 994 | 1,001 | 1,492,700 |
| 2025/12/15 | 1,009 | 1,034 | 1,009 | 1,030 | 1,852,600 |
| 2025/12/12 | 983 | 1,007 | 983 | 1,003 | 2,193,600 |
| 2025/12/11 | 996 | 1,005 | 967 | 968 | 1,783,000 |
| 2025/12/10 | 985 | 987 | 976 | 984 | 899,400 |
| 2025/12/09 | 973 | 981 | 971 | 980 | 1,268,600 |
| 2025/12/08 | 975 | 993 | 961 | 968 | 1,509,200 |
| 2025/12/05 | 962 | 972 | 955 | 965 | 1,825,100 |
| 2025/12/04 | 945 | 969 | 935 | 969 | 2,102,000 |
| 2025/12/03 | 958 | 960 | 940 | 945 | 1,190,100 |
| 2025/12/02 | 975 | 987 | 958 | 964 | 1,466,100 |
| 2025/12/01 | 976 | 986 | 967 | 968 | 1,852,300 |
| 2025/11/28 | 955 | 967 | 952 | 963 | 1,562,200 |
| 2025/11/27 | 946 | 963 | 945 | 955 | 1,566,100 |
| 2025/11/26 | 938 | 944 | 929 | 943 | 1,687,300 |
| 2025/11/25 | 917 | 929 | 916 | 926 | 1,475,000 |
| 2025/11/21 | 896 | 914 | 894 | 912 | 1,279,600 |
| 2025/11/20 | 901 | 911 | 892 | 906 | 1,814,200 |
| 2025/11/19 | 888 | 903 | 882 | 882 | 2,166,400 |
| 2025/11/18 | 880 | 887 | 869 | 879 | 1,801,200 |
| 2025/11/17 | 900 | 902 | 883 | 892 | 1,158,400 |
| 2025/11/14 | 899 | 916 | 894 | 897 | 1,703,200 |
| 2025/11/13 | 906 | 915 | 905 | 914 | 1,227,600 |
| 2025/11/12 | 890 | 907 | 887 | 905 | 1,255,500 |
| 2025/11/11 | 910 | 916 | 885 | 890 | 1,087,700 |
| 2025/11/10 | 898 | 904 | 893 | 898 | 1,047,400 |
| 2025/11/07 | 892 | 895 | 879 | 888 | 1,343,300 |
| 2025/11/06 | 889 | 921 | 885 | 895 | 2,464,200 |
| 2025/11/05 | 878 | 884 | 855 | 884 | 1,334,600 |
| 2025/11/04 | 885 | 899 | 876 | 890 | 1,242,500 |
| 2025/10/31 | 883 | 886 | 877 | 884 | 1,100,700 |
| 2025/10/30 | 868 | 884 | 863 | 883 | 3,666,800 |
| 2025/10/29 | 875 | 878 | 857 | 863 | 1,204,900 |
| 2025/10/28 | 891 | 891 | 874 | 877 | 1,090,200 |
| 2025/10/27 | 877 | 889 | 873 | 889 | 1,446,600 |
| 2025/10/24 | 869 | 872 | 862 | 862 | 796,000 |
| 2025/10/23 | 861 | 867 | 857 | 864 | 1,121,200 |
| 2025/10/22 | 860 | 868 | 858 | 862 | 1,306,500 |
| 2025/10/21 | 865 | 869 | 859 | 864 | 1,181,800 |
| 2025/10/20 | 846 | 862 | 839 | 861 | 1,182,500 |
| 2025/10/17 | 834 | 839 | 827 | 831 | 1,071,200 |
| 2025/10/16 | 848 | 856 | 842 | 849 | 859,200 |
| 2025/10/15 | 834 | 845 | 829 | 842 | 809,400 |
| 2025/10/14 | 835 | 838 | 815 | 819 | 1,829,100 |
| 2025/10/10 | 867 | 872 | 846 | 851 | 1,761,000 |
| 2025/10/09 | 865 | 881 | 863 | 875 | 1,328,900 |
| 2025/10/08 | 866 | 878 | 863 | 871 | 1,493,500 |
| 2025/10/07 | 865 | 875 | 860 | 861 | 1,145,700 |
| 2025/10/06 | 867 | 873 | 846 | 865 | 2,141,000 |
| 2025/10/03 | 874 | 884 | 871 | 871 | 911,500 |
| 2025/10/02 | 881 | 885 | 869 | 874 | 1,215,500 |
| 2025/10/01 | 896 | 899 | 877 | 881 | 1,538,600 |
| 2025/09/30 | 904 | 920 | 890 | 911 | 2,106,900 |
| 2025/09/29 | 902 | 907 | 876 | 900 | 1,781,500 |
| 2025/09/26 | 915 | 922 | 905 | 914 | 2,671,400 |
| 2025/09/25 | 863 | 913 | 859 | 913 | 2,380,300 |
| 2025/09/24 | 873 | 875 | 861 | 862 | 722,700 |
| 2025/09/22 | 858 | 876 | 858 | 866 | 1,023,100 |
| 2025/09/19 | 855 | 865 | 849 | 858 | 1,596,400 |
| 2025/09/18 | 868 | 869 | 853 | 854 | 767,500 |
| 2025/09/17 | 871 | 872 | 854 | 859 | 839,900 |
| 2025/09/16 | 884 | 888 | 874 | 878 | 658,200 |
| 2025/09/12 | 890 | 890 | 881 | 882 | 1,170,300 |
| 2025/09/11 | 884 | 890 | 875 | 881 | 780,000 |
| 2025/09/10 | 867 | 887 | 864 | 884 | 1,137,900 |
| 2025/09/09 | 881 | 881 | 864 | 870 | 806,400 |
| 2025/09/08 | 879 | 881 | 872 | 879 | 778,600 |
| 2025/09/05 | 880 | 883 | 872 | 878 | 1,087,700 |
| 2025/09/04 | 867 | 875 | 863 | 874 | 663,600 |
| 2025/09/03 | 884 | 885 | 851 | 861 | 1,653,900 |
| 2025/09/02 | 874 | 891 | 869 | 887 | 1,362,500 |
| 2025/09/01 | 871 | 878 | 864 | 870 | 1,242,600 |
| 2025/08/29 | 881 | 881 | 872 | 876 | 1,517,100 |
| 2025/08/28 | 874 | 884 | 869 | 881 | 1,397,500 |
| 2025/08/27 | 877 | 878 | 868 | 871 | 1,494,600 |
| 2025/08/26 | 891 | 895 | 871 | 876 | 1,862,800 |
| 2025/08/25 | 900 | 907 | 885 | 888 | 1,787,600 |
| 2025/08/22 | 850 | 889 | 849 | 886 | 2,204,300 |
| 2025/08/21 | 844 | 845 | 837 | 844 | 911,200 |
| 2025/08/20 | 845 | 854 | 841 | 843 | 919,200 |
| 2025/08/19 | 863 | 864 | 840 | 845 | 1,400,500 |