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
2026/02/10 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
2025/08/18 860 873 857 863 1,576,400
2025/08/15 835 869 835 868 2,084,200
2025/08/14 817 832 815 832 1,188,100
2025/08/13 829 834 814 824 1,306,500
2025/08/12 830 834 820 824 1,946,500
2025/08/08 832 835 811 812 2,054,100
2025/08/07 793 866 788 836 3,486,600
2025/08/06 784 795 784 791 786,400
2025/08/05 774 789 769 784 787,700
2025/08/04 760 772 754 772 1,203,400
2025/08/01 785 790 778 790 1,244,400
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

このページの先頭へ