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
2018/12/28 420 421 413 416 1,345,700
2018/12/27 415 425 414 420 1,411,100
2018/12/26 407 412 402 406 1,322,000
2018/12/25 406 407 401 405 1,340,300
2018/12/21 430 430 417 422 1,477,100
2018/12/20 446 448 433 436 1,305,700
2018/12/19 461 462 446 449 1,464,500
2018/12/18 471 471 460 462 1,106,400
2018/12/17 477 485 475 475 875,100
2018/12/14 489 490 476 477 1,584,400
2018/12/13 499 503 495 496 1,443,700
2018/12/12 492 498 491 494 1,536,000
2018/12/11 488 490 484 489 1,185,700
2018/12/10 495 495 481 484 1,073,000
2018/12/07 488 490 484 490 986,500
2018/12/06 490 491 482 488 875,400
2018/12/05 496 501 492 493 899,400
2018/12/04 526 526 510 510 912,800
2018/12/03 535 535 525 532 742,200
2018/11/30 526 533 522 531 727,100
2018/11/29 522 531 522 529 673,800
2018/11/28 517 519 508 515 1,044,700
2018/11/27 509 516 506 515 642,100
2018/11/26 498 503 496 500 378,400
2018/11/22 500 502 493 499 461,800
2018/11/21 494 500 492 499 596,800
2018/11/20 504 511 503 507 525,500
2018/11/19 514 517 499 503 1,130,700
2018/11/16 519 522 511 514 716,000
2018/11/15 515 520 511 518 939,200
2018/11/14 531 534 521 522 629,800
2018/11/13 529 529 518 523 708,200
2018/11/12 532 539 530 537 408,300
2018/11/09 534 542 534 535 490,500
2018/11/08 529 541 529 533 827,400
2018/11/07 520 534 512 515 1,219,600
2018/11/06 510 515 506 512 424,900
2018/11/05 505 512 503 503 626,100
2018/11/02 512 512 496 506 914,100
2018/11/01 502 510 499 506 838,100
2018/10/31 498 503 493 499 990,200
2018/10/30 488 498 488 497 929,800
2018/10/29 487 491 481 486 846,000
2018/10/26 483 491 481 486 1,371,900
2018/10/25 486 489 480 483 875,300
2018/10/24 502 502 492 498 1,219,900
2018/10/23 505 509 500 501 854,700
2018/10/22 508 515 504 510 709,800
2018/10/19 505 512 502 510 921,900
2018/10/18 517 523 509 511 1,031,200
2018/10/17 513 517 509 513 878,800
2018/10/16 508 512 505 509 835,800
2018/10/15 516 516 505 512 1,260,200
2018/10/12 527 528 519 522 1,123,200
2018/10/11 537 543 524 531 1,607,800
2018/10/10 542 558 542 554 1,136,100
2018/10/09 553 557 542 545 1,154,700
2018/10/05 550 559 550 557 1,135,100
2018/10/04 559 564 554 556 1,443,200
2018/10/03 553 558 548 554 1,400,500
2018/10/02 551 559 549 554 1,396,700
2018/10/01 538 549 535 544 1,810,100
2018/09/28 545 550 539 540 1,849,700
2018/09/27 542 548 539 539 1,122,000
2018/09/26 552 558 543 549 1,292,300
2018/09/25 563 565 555 561 1,442,500
2018/09/21 556 567 553 563 1,630,900
2018/09/20 551 554 542 549 1,457,900
2018/09/19 540 548 538 547 1,377,500
2018/09/18 526 540 525 536 1,367,100
2018/09/14 531 537 527 530 1,368,300
2018/09/13 523 535 523 530 652,900
2018/09/12 531 533 517 523 893,300
2018/09/11 536 537 529 532 539,400
2018/09/10 525 539 524 536 931,900
2018/09/07 526 527 520 525 804,400
2018/09/06 534 535 529 530 613,100
2018/09/05 529 536 528 533 687,400
2018/09/04 534 537 530 530 726,600
2018/09/03 536 538 528 533 1,051,000
2018/08/31 540 545 538 540 1,396,800
2018/08/30 543 548 537 542 1,520,400
2018/08/29 544 552 540 544 1,552,700
2018/08/28 540 544 534 536 852,300
2018/08/27 526 540 526 536 1,181,900
2018/08/24 532 533 527 530 941,400
2018/08/23 537 544 530 531 2,405,700
2018/08/22 538 542 535 536 950,400
2018/08/21 535 543 532 540 921,700
2018/08/20 541 544 539 543 926,400
2018/08/17 537 543 529 539 840,800
2018/08/16 522 533 517 531 962,000
2018/08/15 530 534 519 526 937,100
2018/08/14 526 535 523 532 614,700
2018/08/13 533 536 524 527 1,012,300
2018/08/10 555 556 539 543 1,484,300
2018/08/09 562 564 553 555 1,047,500
2018/08/08 568 576 566 567 1,102,900
2018/08/07 567 572 564 570 856,000
2018/08/06 568 578 564 567 1,334,900
2018/08/03 586 591 577 578 1,549,400
2018/08/02 597 602 586 590 1,837,700
2018/08/01 579 597 569 594 1,752,200
2018/07/31 592 605 568 572 3,103,800
2018/07/30 580 593 576 590 2,072,500
2018/07/27 561 573 561 573 1,141,700
2018/07/26 557 563 554 560 1,147,300
2018/07/25 553 559 551 551 466,500
2018/07/24 560 564 548 551 1,269,600
2018/07/23 530 552 530 550 1,706,800
2018/07/20 527 527 519 522 888,600
2018/07/19 526 527 518 525 1,089,600
2018/07/18 526 529 521 522 789,100
2018/07/17 514 525 508 519 1,357,200
2018/07/13 519 520 512 514 1,215,100
2018/07/12 524 524 514 514 969,800
2018/07/11 515 516 507 514 1,018,700
2018/07/10 524 528 519 519 916,000
2018/07/09 511 519 510 517 699,800
2018/07/06 500 510 497 507 1,139,100
2018/07/05 504 505 496 498 1,643,100
2018/07/04 515 519 508 509 981,400
2018/07/03 530 531 514 520 1,132,400
2018/07/02 531 534 522 524 1,049,900
2018/06/29 533 536 528 535 892,500
2018/06/28 532 535 526 530 1,468,800
2018/06/27 533 536 525 532 826,700
2018/06/26 519 535 518 533 865,200
2018/06/25 522 536 520 522 1,085,200
2018/06/22 508 524 503 522 2,643,000
2018/06/21 520 527 514 514 1,581,100
2018/06/20 523 525 511 524 1,737,900
2018/06/19 533 533 518 519 1,302,900
2018/06/18 540 544 530 532 810,600
2018/06/15 550 556 541 543 2,553,100
2018/06/14 538 548 529 545 1,458,000
2018/06/13 544 546 534 541 1,529,500
2018/06/12 546 547 536 544 1,957,400
2018/06/11 529 545 526 542 1,964,700
2018/06/08 528 534 526 527 1,938,900
2018/06/07 535 538 530 531 1,294,700
2018/06/06 538 541 527 527 2,179,800
2018/06/05 542 545 532 545 1,363,700
2018/06/04 527 549 526 547 2,549,800
2018/06/01 515 529 511 520 3,153,100
2018/05/31 514 524 507 521 30,781,100
2018/05/30 517 517 508 514 2,891,900
2018/05/29 528 534 525 527 1,996,000
2018/05/28 530 535 524 531 1,841,200
2018/05/25 534 541 530 534 2,328,300
2018/05/24 550 550 535 537 2,203,500
2018/05/23 560 561 549 552 2,306,200
2018/05/22 560 567 555 563 1,925,800
2018/05/21 567 567 559 560 2,074,100
2018/05/18 568 571 562 567 1,804,600
2018/05/17 559 564 558 559 1,621,900
2018/05/16 555 562 548 557 2,989,500
2018/05/15 553 565 544 558 3,575,600
2018/05/14 552 559 547 550 2,130,000
2018/05/11 546 570 544 560 2,100,900
2018/05/10 565 566 554 556 1,792,600
2018/05/09 547 565 545 563 3,077,500
2018/05/08 536 547 531 542 1,830,200
2018/05/07 536 537 527 536 1,154,300
2018/05/02 530 535 523 531 1,310,500
2018/05/01 534 536 522 524 2,283,300
2018/04/27 541 545 535 538 1,851,400
2018/04/26 554 558 537 540 2,021,000
2018/04/25 549 556 545 553 1,865,000
2018/04/24 543 556 542 555 1,757,800
2018/04/23 535 540 531 536 1,627,300
2018/04/20 541 548 528 533 1,872,000
2018/04/19 532 544 528 535 1,820,500
2018/04/18 531 535 526 533 2,566,300
2018/04/17 529 529 520 523 1,360,100
2018/04/16 533 541 529 533 1,614,300
2018/04/13 523 533 521 528 1,833,700
2018/04/12 525 532 517 523 1,968,200
2018/04/11 525 531 521 524 1,644,100
2018/04/10 520 521 505 518 2,709,300
2018/04/09 525 533 523 525 1,390,900
2018/04/06 517 527 514 522 1,319,100
2018/04/05 519 533 518 527 1,409,400
2018/04/04 507 514 502 512 1,864,100
2018/04/03 512 514 506 509 1,682,800
2018/04/02 522 530 519 519 951,500
2018/03/30 527 533 521 526 1,406,200
2018/03/29 532 537 519 526 1,611,900
2018/03/28 525 531 520 531 1,392,400
2018/03/27 529 540 529 536 1,679,900
2018/03/26 512 522 512 522 1,309,800
2018/03/23 531 531 518 520 1,360,500
2018/03/22 540 544 536 541 1,321,700
2018/03/20 532 544 531 539 1,088,400
2018/03/19 535 540 531 534 913,000
2018/03/16 534 546 534 538 2,064,700
2018/03/15 547 547 534 536 1,168,200
2018/03/14 547 556 546 549 1,252,800
2018/03/13 554 556 544 550 2,141,700
2018/03/12 551 558 548 558 1,201,200
2018/03/09 561 561 545 548 1,721,300
2018/03/08 565 575 553 555 1,432,000
2018/03/07 567 571 558 560 1,332,600
2018/03/06 575 586 574 574 1,003,900
2018/03/05 562 571 561 568 972,500
2018/03/02 570 576 566 570 1,233,400
2018/03/01 589 592 580 582 1,560,500
2018/02/28 605 608 598 600 1,406,000
2018/02/27 610 611 603 609 813,600
2018/02/26 604 611 604 607 626,200
2018/02/23 600 607 597 602 875,600
2018/02/22 607 610 597 599 974,600
2018/02/21 622 622 609 611 915,600
2018/02/20 628 629 616 620 821,100
2018/02/19 620 634 620 629 904,400
2018/02/16 614 618 607 611 695,700
2018/02/15 610 615 604 608 734,100
2018/02/14 615 618 601 604 1,141,200
2018/02/13 621 623 603 605 1,320,100
2018/02/09 609 618 606 615 1,034,100
2018/02/08 630 634 620 627 1,089,100
2018/02/07 635 653 622 624 1,526,800
2018/02/06 637 643 609 625 1,642,200
2018/02/05 662 668 655 660 1,010,800
2018/02/02 676 679 666 672 1,170,700
2018/02/01 653 675 650 673 2,222,400
2018/01/31 657 669 652 653 1,303,700
2018/01/30 663 664 655 657 1,073,500
2018/01/29 663 670 656 664 1,040,500
2018/01/26 669 677 668 668 982,300
2018/01/25 678 678 670 671 1,939,400
2018/01/24 683 687 679 685 783,400
2018/01/23 678 687 675 686 833,100
2018/01/22 678 678 671 674 805,400
2018/01/19 693 693 675 678 1,011,900
2018/01/18 700 703 683 689 1,485,300
2018/01/17 695 695 681 690 1,118,100
2018/01/16 714 714 701 703 687,800
2018/01/15 707 714 704 713 815,400
2018/01/12 713 718 700 706 1,103,000
2018/01/11 712 718 704 718 1,070,600
2018/01/10 718 729 713 724 1,189,900
2018/01/09 715 717 706 713 706,400
2018/01/05 718 720 707 714 771,700
2018/01/04 693 714 692 714 1,214,800

このページの先頭へ