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
2021/12/30 423 425 418 418 429,200
2021/12/29 418 426 418 425 555,200
2021/12/28 415 419 415 418 459,600
2021/12/27 412 415 410 413 335,500
2021/12/24 413 414 411 412 310,900
2021/12/23 414 414 409 413 252,800
2021/12/22 416 416 410 411 345,000
2021/12/21 415 418 412 414 584,400
2021/12/20 417 417 406 407 709,800
2021/12/17 423 425 420 422 1,022,100
2021/12/16 415 422 414 421 729,300
2021/12/15 413 416 412 415 585,900
2021/12/14 410 413 409 413 556,700
2021/12/13 410 411 408 409 511,000
2021/12/10 408 409 405 408 800,100
2021/12/09 405 408 403 407 500,000
2021/12/08 406 411 404 405 558,000
2021/12/07 400 406 397 405 619,000
2021/12/06 395 399 395 398 572,500
2021/12/03 392 396 390 395 514,600
2021/12/02 385 395 384 392 872,000
2021/12/01 375 386 375 385 563,300
2021/11/30 383 390 380 380 1,600,000
2021/11/29 381 386 379 382 1,097,700
2021/11/26 388 389 385 386 723,000
2021/11/25 389 394 389 391 373,500
2021/11/24 396 398 388 389 729,500
2021/11/22 394 395 389 390 582,300
2021/11/19 398 399 394 397 643,000
2021/11/18 401 403 397 399 664,800
2021/11/17 403 403 400 400 451,000
2021/11/16 403 405 398 400 646,800
2021/11/15 403 405 398 398 337,000
2021/11/12 398 406 398 400 662,800
2021/11/11 399 401 394 398 450,900
2021/11/10 398 401 395 398 444,800
2021/11/09 396 398 394 394 383,900
2021/11/08 401 403 397 398 409,100
2021/11/05 395 400 393 398 583,800
2021/11/04 394 401 392 400 1,010,800
2021/11/02 387 392 385 389 560,700
2021/11/01 387 392 385 390 688,200
2021/10/29 380 383 374 383 805,300
2021/10/28 380 384 378 380 669,700
2021/10/27 384 385 378 383 794,800
2021/10/26 385 387 383 384 608,100
2021/10/25 389 392 387 387 680,600
2021/10/22 392 395 388 390 945,600
2021/10/21 398 402 394 394 661,200
2021/10/20 395 406 395 399 709,800
2021/10/19 394 398 394 396 449,700
2021/10/18 398 400 394 399 527,400
2021/10/15 394 398 391 398 472,700
2021/10/14 391 393 387 392 674,700
2021/10/13 400 400 395 395 621,900
2021/10/12 406 407 399 400 1,101,200
2021/10/11 410 413 409 410 484,700
2021/10/08 413 416 410 410 834,700
2021/10/07 407 410 403 409 643,100
2021/10/06 403 412 401 412 914,000
2021/10/05 403 409 397 398 1,089,400
2021/10/04 401 403 399 403 709,100
2021/10/01 398 401 394 395 1,032,700
2021/09/30 405 412 402 402 714,600
2021/09/29 406 406 397 404 1,319,700
2021/09/28 424 424 416 420 899,900
2021/09/27 428 431 419 419 763,500
2021/09/24 425 429 422 426 1,340,400
2021/09/22 419 419 412 412 1,113,100
2021/09/21 425 425 419 420 1,130,400
2021/09/17 436 436 430 433 1,282,800
2021/09/16 435 435 430 434 1,015,500
2021/09/15 434 435 428 432 618,100
2021/09/14 440 441 434 439 1,134,500
2021/09/13 430 436 427 436 933,200
2021/09/10 424 432 423 429 1,330,400
2021/09/09 425 427 422 424 727,600
2021/09/08 431 436 427 429 1,168,500
2021/09/07 427 432 425 430 1,000,400
2021/09/06 430 433 425 427 670,900
2021/09/03 425 434 425 431 1,149,200
2021/09/02 429 430 424 427 755,700
2021/09/01 426 433 425 429 904,500
2021/08/31 425 431 421 427 711,700
2021/08/30 424 430 424 430 624,600
2021/08/27 415 417 413 416 272,500
2021/08/26 412 416 410 416 283,300
2021/08/25 417 420 413 414 318,100
2021/08/24 415 418 414 417 472,200
2021/08/23 413 416 412 414 453,700
2021/08/20 403 409 403 407 464,400
2021/08/19 405 408 404 404 343,000
2021/08/18 403 411 403 406 429,000
2021/08/17 403 403 399 402 288,700
2021/08/16 405 405 397 399 429,900
2021/08/13 408 409 404 407 228,900
2021/08/12 411 412 407 410 378,200
2021/08/11 407 411 406 410 562,000
2021/08/10 409 410 401 401 551,600
2021/08/06 401 406 399 406 359,200
2021/08/05 396 403 395 403 285,100
2021/08/04 400 402 398 398 264,000
2021/08/03 402 404 399 399 331,000
2021/08/02 395 407 395 407 674,000
2021/07/30 390 392 387 390 416,600
2021/07/29 394 395 390 393 321,300
2021/07/28 389 395 388 395 419,600
2021/07/27 388 393 387 391 469,600
2021/07/26 391 391 382 384 395,100
2021/07/21 389 391 383 383 730,100
2021/07/20 380 385 379 381 807,500
2021/07/19 388 389 384 387 577,600
2021/07/16 392 394 388 388 493,200
2021/07/15 404 404 391 391 492,400
2021/07/14 399 405 399 402 379,000
2021/07/13 399 403 398 402 652,700
2021/07/12 394 399 393 394 572,800
2021/07/09 380 387 377 387 951,500
2021/07/08 386 390 384 385 752,000
2021/07/07 390 391 386 386 654,800
2021/07/06 401 402 394 398 246,500
2021/07/05 397 398 394 394 294,400
2021/07/02 393 401 392 400 484,100
2021/07/01 394 395 390 391 432,700
2021/06/30 397 399 392 392 401,400
2021/06/29 397 397 393 395 465,100
2021/06/28 401 404 398 402 378,300
2021/06/25 396 400 396 398 398,000
2021/06/24 390 396 390 394 401,300
2021/06/23 397 397 392 393 409,900
2021/06/22 391 401 388 398 977,100
2021/06/21 383 384 380 380 954,500
2021/06/18 394 394 383 388 3,465,700
2021/06/17 398 403 392 393 1,162,600
2021/06/16 396 398 396 396 495,200
2021/06/15 397 399 395 396 557,300
2021/06/14 403 403 397 397 656,300
2021/06/11 405 405 398 401 1,254,700
2021/06/10 406 406 402 405 657,600
2021/06/09 413 415 406 406 745,200
2021/06/08 411 414 410 411 716,900
2021/06/07 410 413 407 410 907,000
2021/06/04 415 417 413 417 464,700
2021/06/03 412 419 412 417 604,400
2021/06/02 414 420 409 414 736,800
2021/06/01 410 413 408 411 854,200
2021/05/31 420 421 410 410 840,500
2021/05/28 419 427 415 426 768,900
2021/05/27 419 423 411 411 1,328,000
2021/05/26 420 425 419 420 674,500
2021/05/25 422 426 420 425 492,700
2021/05/24 423 426 421 422 364,500
2021/05/21 418 422 416 419 509,700
2021/05/20 417 423 417 420 493,800
2021/05/19 418 424 418 421 635,900
2021/05/18 426 431 421 425 600,100
2021/05/17 423 425 414 422 665,000
2021/05/14 423 428 413 420 1,498,500
2021/05/13 424 429 421 421 780,500
2021/05/12 430 432 422 426 706,800
2021/05/11 441 446 428 430 828,100
2021/05/10 438 446 438 442 501,800
2021/05/07 431 440 431 437 538,600
2021/05/06 430 436 424 428 760,500
2021/04/30 424 431 423 425 695,200
2021/04/28 429 432 422 422 546,600
2021/04/27 424 428 422 425 556,500
2021/04/26 430 434 422 423 528,600
2021/04/23 429 432 427 430 383,000
2021/04/22 432 434 426 431 453,200
2021/04/21 425 429 422 425 724,800
2021/04/20 437 438 430 432 810,200
2021/04/19 450 452 439 439 587,800
2021/04/16 450 451 443 450 385,700
2021/04/15 455 463 450 453 275,100
2021/04/14 448 452 444 452 486,600
2021/04/13 459 464 454 454 406,000
2021/04/12 457 463 452 459 456,200
2021/04/09 452 462 452 458 514,400
2021/04/08 470 471 450 451 920,900
2021/04/07 464 473 464 473 660,200
2021/04/06 472 475 461 465 578,100
2021/04/05 470 483 468 479 566,500
2021/04/02 473 476 463 466 255,700
2021/04/01 475 481 466 468 453,200
2021/03/31 485 487 474 475 481,800
2021/03/30 492 493 481 493 645,800
2021/03/29 513 515 494 503 958,600
2021/03/26 502 510 497 507 898,500
2021/03/25 492 501 492 499 639,700
2021/03/24 502 503 483 484 1,103,600
2021/03/23 530 530 509 512 715,900
2021/03/22 526 535 521 530 901,400
2021/03/19 518 539 517 529 1,935,100
2021/03/18 502 514 497 513 1,072,600
2021/03/17 489 503 486 502 765,700
2021/03/16 485 497 485 492 800,400
2021/03/15 478 494 478 493 899,500
2021/03/12 475 476 463 476 992,400
2021/03/11 469 480 467 479 823,000
2021/03/10 468 470 460 466 720,700
2021/03/09 455 472 454 471 1,030,300
2021/03/08 451 455 445 451 659,500
2021/03/05 444 444 436 444 737,400
2021/03/04 436 445 433 444 693,300
2021/03/03 434 438 432 438 653,500
2021/03/02 443 443 431 437 640,600
2021/03/01 433 442 430 441 703,200
2021/02/26 450 452 432 432 789,400
2021/02/25 460 460 451 452 662,000
2021/02/24 452 454 448 450 665,500
2021/02/22 460 460 449 451 436,900
2021/02/19 445 454 443 452 718,400
2021/02/18 454 454 443 448 599,700
2021/02/17 453 456 448 452 492,400
2021/02/16 444 463 443 452 853,800
2021/02/15 442 447 439 445 471,700
2021/02/12 441 444 438 441 409,300
2021/02/10 442 447 438 439 608,700
2021/02/09 445 445 439 444 626,200
2021/02/08 438 445 435 442 791,300
2021/02/05 434 437 431 434 570,600
2021/02/04 429 434 428 430 482,800
2021/02/03 426 433 423 430 651,200
2021/02/02 424 427 422 425 443,900
2021/02/01 421 425 419 421 399,500
2021/01/29 421 426 419 419 655,200
2021/01/28 411 425 410 422 2,423,300
2021/01/27 420 427 418 419 636,600
2021/01/26 416 420 412 418 993,500
2021/01/25 428 429 420 424 511,400
2021/01/22 424 429 421 424 565,200
2021/01/21 428 436 425 430 445,600
2021/01/20 433 433 423 430 678,100
2021/01/19 442 444 435 436 505,300
2021/01/18 438 444 435 442 361,100
2021/01/15 454 456 441 442 650,300
2021/01/14 440 453 439 451 688,300
2021/01/13 446 452 441 446 809,600
2021/01/12 445 449 439 446 883,100
2021/01/08 437 447 433 443 707,800
2021/01/07 438 445 434 437 777,200
2021/01/06 417 430 417 427 496,500
2021/01/05 416 419 413 418 698,600
2021/01/04 417 418 408 416 1,166,100

このページの先頭へ