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
2020/12/30 428 428 421 423 897,700
2020/12/29 428 430 425 428 618,800
2020/12/28 426 430 425 429 898,200
2020/12/25 429 432 426 428 526,100
2020/12/24 430 435 428 432 528,400
2020/12/23 430 431 419 425 1,133,600
2020/12/22 437 439 430 433 666,600
2020/12/21 446 448 436 440 606,700
2020/12/18 450 454 445 447 924,800
2020/12/17 451 452 443 450 710,300
2020/12/16 461 463 453 453 538,900
2020/12/15 466 468 458 461 747,400
2020/12/14 469 480 468 470 721,500
2020/12/11 470 472 465 470 1,237,400
2020/12/10 476 481 473 474 654,900
2020/12/09 476 481 472 478 443,500
2020/12/08 483 487 475 475 585,400
2020/12/07 494 494 479 482 693,500
2020/12/04 499 503 489 491 675,500
2020/12/03 509 513 502 503 556,000
2020/12/02 514 515 502 506 1,078,900
2020/12/01 511 518 502 510 576,300
2020/11/30 527 529 507 510 1,136,200
2020/11/27 535 542 531 536 1,272,100
2020/11/26 524 540 520 534 744,100
2020/11/25 543 544 527 528 671,100
2020/11/24 550 551 532 533 827,900
2020/11/20 537 543 533 537 715,900
2020/11/19 536 542 533 539 427,800
2020/11/18 537 542 535 538 416,400
2020/11/17 540 541 529 537 583,400
2020/11/16 534 546 534 541 1,004,900
2020/11/13 546 547 521 525 840,500
2020/11/12 536 546 536 543 754,600
2020/11/11 539 546 536 545 1,265,800
2020/11/10 541 546 521 526 1,772,700
2020/11/09 520 524 514 521 803,500
2020/11/06 503 514 499 513 650,600
2020/11/05 501 503 494 498 725,000
2020/11/04 508 513 503 505 601,100
2020/11/02 491 508 490 506 913,900
2020/10/30 490 493 483 487 558,200
2020/10/29 478 492 478 487 369,800
2020/10/28 482 485 476 485 431,200
2020/10/27 486 489 481 488 374,000
2020/10/26 491 494 488 491 281,600
2020/10/23 487 494 482 492 462,200
2020/10/22 486 487 481 481 370,000
2020/10/21 487 496 487 489 423,000
2020/10/20 493 493 481 483 456,800
2020/10/19 494 503 493 498 1,086,200
2020/10/16 493 493 485 486 411,600
2020/10/15 494 494 486 489 278,400
2020/10/14 486 491 483 490 377,900
2020/10/13 496 497 488 494 343,800
2020/10/12 491 495 487 494 332,100
2020/10/09 504 506 493 494 418,800
2020/10/08 501 506 496 504 662,800
2020/10/07 500 500 493 495 380,500
2020/10/06 495 504 492 501 461,500
2020/10/05 490 500 489 493 513,300
2020/10/02 500 501 484 486 705,800
2020/09/30 506 507 493 493 764,000
2020/09/29 516 516 502 510 585,800
2020/09/28 509 524 507 522 1,249,500
2020/09/25 492 504 492 501 901,400
2020/09/24 489 492 484 488 521,700
2020/09/23 491 497 484 489 789,600
2020/09/18 502 510 498 510 1,479,000
2020/09/17 498 504 492 495 718,800
2020/09/16 491 495 487 495 737,000
2020/09/15 489 492 484 491 504,300
2020/09/14 487 491 484 490 661,200
2020/09/11 483 486 476 486 1,014,500
2020/09/10 482 483 474 482 815,300
2020/09/09 483 486 476 482 1,000,200
2020/09/08 488 496 483 496 776,500
2020/09/07 487 491 480 488 673,000
2020/09/04 476 485 473 483 637,200
2020/09/03 488 489 476 476 523,600
2020/09/02 481 485 477 484 320,800
2020/09/01 480 484 476 481 448,400
2020/08/31 491 496 484 487 560,200
2020/08/28 494 499 482 487 986,100
2020/08/27 482 488 481 484 540,600
2020/08/26 481 485 479 485 468,700
2020/08/25 487 488 481 484 675,700
2020/08/24 476 476 467 473 468,700
2020/08/21 481 488 473 474 522,200
2020/08/20 482 488 481 482 648,500
2020/08/19 481 485 478 482 432,500
2020/08/18 481 489 481 487 571,700
2020/08/17 495 498 480 481 680,900
2020/08/14 498 500 493 495 881,600
2020/08/13 476 493 473 492 1,268,500
2020/08/12 466 479 465 470 1,383,800
2020/08/11 440 462 439 462 1,126,300
2020/08/07 435 437 425 430 838,400
2020/08/06 437 437 429 435 750,900
2020/08/05 438 440 433 436 660,500
2020/08/04 439 448 438 447 569,300
2020/08/03 432 436 428 433 513,700
2020/07/31 446 446 428 429 640,200
2020/07/30 446 450 441 446 710,800
2020/07/29 450 451 446 446 494,200
2020/07/28 450 456 446 450 521,500
2020/07/27 439 454 436 454 656,200
2020/07/22 453 453 441 442 569,200
2020/07/21 445 452 442 450 800,900
2020/07/20 449 453 446 452 650,600
2020/07/17 455 455 445 449 576,100
2020/07/16 444 458 444 456 1,101,000
2020/07/15 446 446 434 444 1,411,400
2020/07/14 450 454 446 447 635,200
2020/07/13 444 449 440 449 1,009,300
2020/07/10 445 445 432 432 902,300
2020/07/09 444 450 443 445 588,800
2020/07/08 450 458 448 448 555,300
2020/07/07 456 458 449 454 644,100
2020/07/06 444 459 443 456 758,400
2020/07/03 439 444 435 443 806,400
2020/07/02 442 446 438 442 1,301,700
2020/07/01 454 455 442 444 1,124,900
2020/06/30 475 477 455 455 1,076,900
2020/06/29 458 474 456 468 2,162,000
2020/06/26 460 463 457 460 761,300
2020/06/25 451 454 445 448 813,600
2020/06/24 459 463 456 459 550,800
2020/06/23 460 463 454 460 602,400
2020/06/22 459 459 452 454 722,400
2020/06/19 463 468 454 462 1,566,400
2020/06/18 462 464 454 462 810,200
2020/06/17 462 465 459 463 586,000
2020/06/16 462 468 455 467 867,400
2020/06/15 455 459 446 446 906,900
2020/06/12 453 458 447 455 1,475,000
2020/06/11 461 467 459 462 1,128,300
2020/06/10 475 475 464 469 915,100
2020/06/09 475 482 468 469 999,700
2020/06/08 475 477 470 476 1,339,400
2020/06/05 469 475 465 471 945,900
2020/06/04 469 469 459 463 754,700
2020/06/03 459 459 446 453 1,024,500
2020/06/02 455 455 445 452 857,800
2020/06/01 449 451 442 449 827,900
2020/05/29 470 475 455 458 1,497,200
2020/05/28 460 476 460 475 1,205,200
2020/05/27 450 457 441 454 1,283,900
2020/05/26 444 444 429 442 1,264,800
2020/05/25 440 443 435 440 587,200
2020/05/22 441 444 433 437 722,900
2020/05/21 443 443 436 441 831,100
2020/05/20 445 447 440 444 816,100
2020/05/19 446 451 434 445 1,234,500
2020/05/18 421 436 416 433 1,047,200
2020/05/15 427 433 415 420 1,574,200
2020/05/14 438 438 418 419 1,766,400
2020/05/13 432 442 430 438 1,792,600
2020/05/12 440 442 436 438 1,503,400
2020/05/11 438 440 431 439 1,211,300
2020/05/08 440 443 432 440 1,436,200
2020/05/07 434 437 431 436 1,991,300
2020/05/01 448 454 436 444 1,874,400
2020/04/30 471 473 454 454 3,223,900
2020/04/28 463 487 459 471 11,437,200
2020/04/27 461 470 456 461 1,853,200
2020/04/24 448 460 440 457 1,373,300
2020/04/23 433 444 431 444 1,168,900
2020/04/22 422 438 422 433 1,223,300
2020/04/21 413 423 410 423 1,636,400
2020/04/20 420 434 420 420 1,390,200
2020/04/17 425 428 411 416 1,416,300
2020/04/16 423 423 413 419 1,770,400
2020/04/15 440 443 427 431 1,376,200
2020/04/14 445 445 434 438 1,409,400
2020/04/13 449 460 442 443 909,700
2020/04/10 440 454 436 451 1,693,400
2020/04/09 436 448 431 435 2,546,100
2020/04/08 407 442 407 439 2,828,600
2020/04/07 390 397 381 391 836,300
2020/04/06 372 393 369 388 931,200
2020/04/03 371 389 371 377 855,100
2020/04/02 389 389 365 370 1,083,700
2020/04/01 411 414 389 393 1,088,300
2020/03/31 436 441 411 413 1,209,500
2020/03/30 430 442 423 442 1,519,400
2020/03/27 440 450 433 450 1,881,100
2020/03/26 409 427 400 423 1,829,000
2020/03/25 407 413 399 412 1,425,200
2020/03/24 405 425 398 404 1,333,900
2020/03/23 387 406 379 399 2,024,800
2020/03/19 388 410 383 391 2,770,900
2020/03/18 357 381 354 364 2,503,900
2020/03/17 317 358 310 354 2,849,200
2020/03/16 315 334 314 320 1,781,600
2020/03/13 300 320 298 313 2,888,700
2020/03/12 337 337 320 324 1,880,000
2020/03/11 340 354 337 345 1,791,700
2020/03/10 330 342 318 338 1,237,700
2020/03/09 339 344 333 335 1,646,100
2020/03/06 355 356 349 351 1,089,800
2020/03/05 362 366 360 363 1,028,400
2020/03/04 361 365 355 360 928,700
2020/03/03 378 379 368 369 1,105,700
2020/03/02 361 376 360 372 979,100
2020/02/28 373 374 367 368 1,173,900
2020/02/27 390 390 380 381 1,194,600
2020/02/26 388 397 386 395 1,062,300
2020/02/25 390 400 385 393 1,766,900
2020/02/21 407 411 407 408 641,900
2020/02/20 416 418 407 410 975,000
2020/02/19 418 419 412 416 508,800
2020/02/18 423 423 417 417 509,500
2020/02/17 435 435 423 426 716,400
2020/02/14 438 438 427 435 634,200
2020/02/13 457 457 438 439 1,090,500
2020/02/12 461 464 458 460 982,000
2020/02/10 462 467 460 463 781,200
2020/02/07 468 469 465 468 751,100
2020/02/06 468 471 466 468 1,057,200
2020/02/05 463 469 459 460 1,230,800
2020/02/04 455 465 451 464 702,300
2020/02/03 454 459 450 455 937,800
2020/01/31 460 467 460 462 908,700
2020/01/30 455 459 453 458 1,025,000
2020/01/29 455 459 454 455 892,500
2020/01/28 449 453 446 452 1,087,300
2020/01/27 452 459 450 456 936,400
2020/01/24 464 468 463 464 497,800
2020/01/23 466 469 463 465 682,800
2020/01/22 468 474 466 469 689,000
2020/01/21 469 473 468 470 605,100
2020/01/20 467 475 467 469 733,800
2020/01/17 464 470 463 468 867,400
2020/01/16 465 466 461 461 653,600
2020/01/15 464 469 462 468 875,100
2020/01/14 472 473 466 466 896,100
2020/01/10 472 478 472 472 659,900
2020/01/09 469 473 468 471 677,600
2020/01/08 463 468 461 461 1,266,000
2020/01/07 469 473 467 472 1,131,900
2020/01/06 461 471 461 469 1,048,400

このページの先頭へ