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 |
|---|---|---|---|---|---|
| 2025/07/31 | 765 | 783 | 764 | 780 | 1,358,500 |
| 2025/07/30 | 766 | 769 | 759 | 765 | 896,600 |
| 2025/07/29 | 766 | 772 | 757 | 766 | 1,159,000 |
| 2025/07/28 | 803 | 808 | 764 | 768 | 1,708,600 |
| 2025/07/25 | 790 | 807 | 785 | 803 | 1,546,900 |
| 2025/07/24 | 790 | 801 | 787 | 795 | 1,556,100 |
| 2025/07/23 | 775 | 789 | 766 | 780 | 1,757,200 |
| 2025/07/22 | 764 | 765 | 749 | 753 | 936,700 |
| 2025/07/18 | 764 | 766 | 757 | 765 | 865,600 |
| 2025/07/17 | 753 | 763 | 750 | 761 | 912,700 |
| 2025/07/16 | 763 | 770 | 758 | 760 | 983,700 |
| 2025/07/15 | 778 | 785 | 760 | 765 | 1,307,400 |
| 2025/07/14 | 768 | 778 | 765 | 777 | 1,766,500 |
| 2025/07/11 | 760 | 775 | 760 | 766 | 1,623,700 |
| 2025/07/10 | 758 | 766 | 748 | 754 | 1,172,800 |
| 2025/07/09 | 742 | 757 | 742 | 755 | 1,588,700 |
| 2025/07/08 | 734 | 740 | 731 | 740 | 1,064,800 |
| 2025/07/07 | 730 | 737 | 726 | 735 | 817,400 |
| 2025/07/04 | 735 | 742 | 728 | 738 | 1,021,300 |
| 2025/07/03 | 725 | 733 | 721 | 733 | 959,000 |
| 2025/07/02 | 724 | 730 | 719 | 725 | 781,900 |
| 2025/07/01 | 718 | 731 | 709 | 727 | 1,085,400 |
| 2025/06/30 | 723 | 734 | 720 | 728 | 1,094,700 |
| 2025/06/27 | 719 | 730 | 715 | 722 | 1,079,800 |
| 2025/06/26 | 713 | 719 | 712 | 718 | 956,400 |
| 2025/06/25 | 724 | 724 | 711 | 719 | 841,400 |
| 2025/06/24 | 723 | 725 | 710 | 714 | 788,700 |
| 2025/06/23 | 704 | 715 | 701 | 709 | 928,100 |
| 2025/06/20 | 711 | 714 | 701 | 701 | 1,652,900 |
| 2025/06/19 | 722 | 723 | 714 | 715 | 657,600 |
| 2025/06/18 | 713 | 721 | 710 | 719 | 1,105,900 |
| 2025/06/17 | 717 | 722 | 715 | 718 | 889,000 |
| 2025/06/16 | 718 | 726 | 716 | 725 | 810,900 |
| 2025/06/13 | 716 | 718 | 705 | 716 | 1,207,500 |
| 2025/06/12 | 718 | 721 | 714 | 716 | 803,000 |
| 2025/06/11 | 718 | 719 | 709 | 714 | 968,800 |
| 2025/06/10 | 730 | 733 | 717 | 717 | 979,800 |
| 2025/06/09 | 728 | 728 | 720 | 726 | 570,600 |
| 2025/06/06 | 730 | 733 | 720 | 720 | 730,400 |
| 2025/06/05 | 732 | 736 | 724 | 730 | 1,056,000 |
| 2025/06/04 | 738 | 746 | 737 | 741 | 753,900 |
| 2025/06/03 | 741 | 742 | 731 | 735 | 934,100 |
| 2025/06/02 | 725 | 737 | 720 | 736 | 927,700 |
| 2025/05/30 | 721 | 737 | 717 | 732 | 1,051,800 |
| 2025/05/29 | 724 | 736 | 721 | 730 | 1,357,900 |
| 2025/05/28 | 733 | 735 | 719 | 719 | 1,437,500 |
| 2025/05/27 | 718 | 731 | 716 | 728 | 661,600 |
| 2025/05/26 | 729 | 732 | 721 | 726 | 767,400 |
| 2025/05/23 | 721 | 732 | 721 | 724 | 877,500 |
| 2025/05/22 | 716 | 725 | 714 | 720 | 799,600 |
| 2025/05/21 | 725 | 741 | 720 | 731 | 1,254,300 |
| 2025/05/20 | 723 | 741 | 712 | 716 | 1,590,900 |
| 2025/05/19 | 710 | 717 | 708 | 717 | 1,007,200 |
| 2025/05/16 | 721 | 729 | 705 | 714 | 1,346,700 |
| 2025/05/15 | 728 | 739 | 711 | 716 | 1,638,600 |
| 2025/05/14 | 727 | 741 | 712 | 734 | 2,265,400 |
| 2025/05/13 | 732 | 752 | 711 | 717 | 2,863,300 |
| 2025/05/12 | 736 | 748 | 697 | 697 | 3,502,900 |
| 2025/05/09 | 718 | 730 | 714 | 725 | 1,350,800 |
| 2025/05/08 | 704 | 708 | 700 | 706 | 879,600 |
| 2025/05/07 | 700 | 710 | 690 | 708 | 1,046,500 |
| 2025/05/02 | 704 | 708 | 687 | 700 | 1,438,000 |
| 2025/05/01 | 720 | 720 | 701 | 706 | 1,091,200 |
| 2025/04/30 | 709 | 720 | 705 | 717 | 1,190,600 |
| 2025/04/28 | 700 | 712 | 700 | 703 | 984,000 |
| 2025/04/25 | 700 | 710 | 691 | 697 | 1,825,200 |
| 2025/04/24 | 677 | 699 | 675 | 690 | 1,711,600 |
| 2025/04/23 | 670 | 677 | 662 | 668 | 1,449,200 |
| 2025/04/22 | 638 | 650 | 636 | 650 | 734,900 |
| 2025/04/21 | 640 | 645 | 634 | 645 | 873,700 |
| 2025/04/18 | 644 | 649 | 639 | 647 | 751,300 |
| 2025/04/17 | 631 | 639 | 624 | 639 | 914,600 |
| 2025/04/16 | 647 | 654 | 622 | 627 | 1,312,900 |
| 2025/04/15 | 639 | 651 | 631 | 641 | 1,742,100 |
| 2025/04/14 | 612 | 633 | 606 | 625 | 2,166,200 |
| 2025/04/11 | 598 | 609 | 575 | 603 | 2,505,200 |
| 2025/04/10 | 597 | 619 | 587 | 607 | 3,055,200 |
| 2025/04/09 | 555 | 572 | 546 | 557 | 3,015,100 |
| 2025/04/08 | 570 | 599 | 568 | 592 | 2,222,500 |
| 2025/04/07 | 560 | 570 | 520 | 540 | 3,206,100 |
| 2025/04/04 | 626 | 626 | 589 | 607 | 4,075,000 |
| 2025/04/03 | 666 | 677 | 656 | 666 | 2,602,000 |
| 2025/04/02 | 725 | 726 | 701 | 707 | 1,534,400 |
| 2025/04/01 | 749 | 750 | 721 | 722 | 1,578,800 |
| 2025/03/31 | 745 | 749 | 725 | 736 | 1,323,200 |
| 2025/03/28 | 784 | 790 | 763 | 771 | 1,497,900 |
| 2025/03/27 | 760 | 782 | 755 | 782 | 2,004,600 |
| 2025/03/26 | 764 | 764 | 750 | 760 | 1,422,100 |
| 2025/03/25 | 768 | 770 | 754 | 760 | 815,700 |
| 2025/03/24 | 772 | 776 | 762 | 764 | 919,900 |
| 2025/03/21 | 760 | 785 | 759 | 780 | 2,214,900 |
| 2025/03/19 | 758 | 764 | 753 | 756 | 1,008,700 |
| 2025/03/18 | 745 | 768 | 744 | 766 | 1,652,900 |
| 2025/03/17 | 736 | 740 | 733 | 737 | 833,000 |
| 2025/03/14 | 718 | 733 | 718 | 729 | 1,527,900 |
| 2025/03/13 | 723 | 725 | 717 | 720 | 948,500 |
| 2025/03/12 | 702 | 725 | 700 | 720 | 1,775,100 |
| 2025/03/11 | 688 | 695 | 676 | 692 | 2,083,400 |
| 2025/03/10 | 721 | 721 | 704 | 706 | 1,232,900 |
| 2025/03/07 | 725 | 729 | 714 | 721 | 1,243,000 |
| 2025/03/06 | 732 | 741 | 730 | 736 | 700,100 |
| 2025/03/05 | 721 | 734 | 721 | 725 | 976,800 |
| 2025/03/04 | 721 | 729 | 714 | 722 | 1,201,000 |
| 2025/03/03 | 719 | 726 | 707 | 724 | 1,801,800 |
| 2025/02/28 | 736 | 739 | 708 | 710 | 2,296,600 |
| 2025/02/27 | 736 | 742 | 730 | 742 | 818,700 |
| 2025/02/26 | 755 | 755 | 736 | 738 | 1,100,400 |
| 2025/02/25 | 745 | 759 | 741 | 757 | 1,169,300 |
| 2025/02/21 | 748 | 758 | 744 | 756 | 1,321,100 |
| 2025/02/20 | 764 | 764 | 735 | 751 | 1,440,500 |
| 2025/02/19 | 768 | 787 | 764 | 767 | 1,505,800 |
| 2025/02/18 | 750 | 772 | 739 | 772 | 1,316,000 |
| 2025/02/17 | 737 | 754 | 734 | 747 | 1,821,000 |
| 2025/02/14 | 714 | 763 | 713 | 752 | 3,006,300 |
| 2025/02/13 | 761 | 775 | 705 | 708 | 3,666,900 |
| 2025/02/12 | 760 | 768 | 751 | 768 | 921,800 |
| 2025/02/10 | 755 | 759 | 746 | 755 | 833,700 |
| 2025/02/07 | 762 | 762 | 750 | 759 | 827,300 |
| 2025/02/06 | 770 | 774 | 759 | 762 | 1,289,800 |
| 2025/02/05 | 780 | 797 | 769 | 773 | 1,524,000 |
| 2025/02/04 | 778 | 786 | 770 | 776 | 1,334,100 |
| 2025/02/03 | 765 | 782 | 756 | 758 | 2,042,700 |
| 2025/01/31 | 784 | 807 | 778 | 790 | 1,850,200 |
| 2025/01/30 | 777 | 789 | 775 | 784 | 1,298,400 |
| 2025/01/29 | 776 | 780 | 768 | 774 | 850,700 |
| 2025/01/28 | 761 | 780 | 761 | 775 | 1,088,400 |
| 2025/01/27 | 765 | 777 | 760 | 760 | 1,405,400 |
| 2025/01/24 | 760 | 775 | 749 | 758 | 1,225,300 |
| 2025/01/23 | 762 | 765 | 751 | 757 | 1,150,600 |
| 2025/01/22 | 768 | 768 | 756 | 760 | 1,286,300 |
| 2025/01/21 | 781 | 785 | 762 | 768 | 1,094,300 |
| 2025/01/20 | 769 | 781 | 765 | 774 | 1,328,200 |
| 2025/01/17 | 762 | 766 | 745 | 758 | 1,758,300 |
| 2025/01/16 | 770 | 779 | 767 | 773 | 1,217,600 |
| 2025/01/15 | 755 | 768 | 751 | 767 | 1,485,900 |
| 2025/01/14 | 754 | 763 | 750 | 750 | 1,732,500 |
| 2025/01/10 | 756 | 760 | 745 | 752 | 1,479,900 |
| 2025/01/09 | 775 | 775 | 756 | 756 | 1,726,500 |
| 2025/01/08 | 750 | 782 | 748 | 780 | 2,457,500 |
| 2025/01/07 | 738 | 749 | 723 | 748 | 1,936,100 |
| 2025/01/06 | 727 | 735 | 722 | 733 | 1,294,700 |
| 2024/12/30 | 735 | 741 | 720 | 727 | 1,213,200 |
| 2024/12/27 | 724 | 735 | 723 | 735 | 1,435,000 |
| 2024/12/26 | 711 | 721 | 707 | 718 | 1,638,200 |
| 2024/12/25 | 715 | 715 | 702 | 715 | 1,219,800 |
| 2024/12/24 | 702 | 720 | 701 | 720 | 1,603,300 |
| 2024/12/23 | 685 | 696 | 680 | 696 | 1,685,500 |
| 2024/12/20 | 698 | 698 | 680 | 682 | 1,679,600 |
| 2024/12/19 | 687 | 701 | 686 | 698 | 1,393,800 |
| 2024/12/18 | 700 | 711 | 694 | 703 | 1,035,500 |
| 2024/12/17 | 719 | 726 | 704 | 705 | 1,136,700 |
| 2024/12/16 | 718 | 720 | 707 | 717 | 1,101,900 |
| 2024/12/13 | 716 | 728 | 716 | 719 | 1,536,200 |
| 2024/12/12 | 733 | 738 | 726 | 726 | 1,335,800 |
| 2024/12/11 | 730 | 735 | 723 | 735 | 975,300 |
| 2024/12/10 | 735 | 741 | 730 | 730 | 754,000 |
| 2024/12/09 | 733 | 738 | 717 | 731 | 1,208,600 |
| 2024/12/06 | 741 | 742 | 732 | 733 | 1,049,500 |
| 2024/12/05 | 743 | 747 | 730 | 740 | 1,085,700 |
| 2024/12/04 | 760 | 764 | 738 | 738 | 1,295,300 |
| 2024/12/03 | 762 | 775 | 757 | 764 | 2,267,600 |
| 2024/12/02 | 720 | 757 | 718 | 751 | 1,962,600 |
| 2024/11/29 | 709 | 717 | 700 | 714 | 840,200 |
| 2024/11/28 | 695 | 709 | 694 | 704 | 1,059,200 |
| 2024/11/27 | 701 | 711 | 695 | 695 | 1,375,500 |
| 2024/11/26 | 722 | 726 | 701 | 707 | 1,382,600 |
| 2024/11/25 | 730 | 739 | 722 | 723 | 1,331,900 |
| 2024/11/22 | 732 | 741 | 727 | 729 | 1,089,900 |
| 2024/11/21 | 719 | 738 | 718 | 733 | 1,346,300 |
| 2024/11/20 | 726 | 731 | 711 | 716 | 1,512,300 |
| 2024/11/19 | 738 | 747 | 729 | 738 | 1,188,900 |
| 2024/11/18 | 745 | 763 | 734 | 737 | 2,033,000 |
| 2024/11/15 | 733 | 756 | 724 | 743 | 2,812,900 |
| 2024/11/14 | 778 | 798 | 775 | 778 | 2,756,400 |
| 2024/11/13 | 783 | 792 | 770 | 775 | 1,781,200 |
| 2024/11/12 | 793 | 804 | 781 | 781 | 2,345,800 |
| 2024/11/11 | 780 | 790 | 768 | 775 | 1,445,600 |
| 2024/11/08 | 783 | 789 | 778 | 780 | 1,552,000 |
| 2024/11/07 | 809 | 815 | 772 | 783 | 3,994,500 |
| 2024/11/06 | 736 | 782 | 735 | 782 | 3,663,000 |
| 2024/11/05 | 700 | 710 | 694 | 708 | 773,300 |
| 2024/11/01 | 695 | 714 | 690 | 699 | 928,000 |
| 2024/10/31 | 709 | 719 | 701 | 701 | 1,029,300 |
| 2024/10/30 | 707 | 716 | 701 | 708 | 5,589,700 |
| 2024/10/29 | 696 | 710 | 693 | 706 | 857,800 |
| 2024/10/28 | 678 | 695 | 676 | 692 | 1,057,800 |
| 2024/10/25 | 688 | 692 | 679 | 688 | 1,019,900 |
| 2024/10/24 | 694 | 699 | 686 | 691 | 1,092,800 |
| 2024/10/23 | 707 | 711 | 700 | 700 | 1,085,200 |
| 2024/10/22 | 719 | 723 | 707 | 710 | 1,253,800 |
| 2024/10/21 | 733 | 733 | 719 | 727 | 1,294,400 |
| 2024/10/18 | 744 | 748 | 734 | 736 | 1,089,400 |
| 2024/10/17 | 734 | 750 | 731 | 739 | 1,962,200 |
| 2024/10/16 | 717 | 734 | 715 | 726 | 1,246,800 |
| 2024/10/15 | 721 | 735 | 715 | 733 | 1,708,200 |
| 2024/10/11 | 719 | 723 | 707 | 708 | 1,167,800 |
| 2024/10/10 | 719 | 719 | 707 | 713 | 1,304,100 |
| 2024/10/09 | 715 | 718 | 705 | 713 | 1,561,200 |
| 2024/10/08 | 721 | 725 | 700 | 710 | 2,458,700 |
| 2024/10/07 | 728 | 747 | 720 | 735 | 1,953,800 |