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
2022/12/30 447 454 444 454 1,267,900
2022/12/29 451 453 441 444 1,502,300
2022/12/28 455 461 449 456 1,905,600
2022/12/27 442 454 441 454 1,681,400
2022/12/26 446 450 435 440 1,520,700
2022/12/23 431 443 430 443 1,797,200
2022/12/22 428 431 419 430 1,565,100
2022/12/21 437 451 422 425 3,899,300
2022/12/20 407 436 407 428 2,813,700
2022/12/19 403 409 402 407 1,035,500
2022/12/16 405 414 403 405 2,385,500
2022/12/15 397 407 395 405 1,611,700
2022/12/14 395 397 392 394 683,500
2022/12/13 395 395 389 393 842,900
2022/12/12 393 395 388 388 748,600
2022/12/09 389 395 389 390 750,900
2022/12/08 391 395 385 394 1,166,500
2022/12/07 383 395 383 394 1,243,200
2022/12/06 379 386 377 385 1,382,500
2022/12/05 382 383 377 379 1,675,600
2022/12/02 388 388 381 385 2,050,200
2022/12/01 398 398 388 391 1,944,300
2022/11/30 401 403 394 397 2,325,200
2022/11/29 398 405 394 401 1,931,500
2022/11/28 410 414 398 402 2,402,900
2022/11/25 395 408 392 406 3,478,300
2022/11/24 386 395 386 393 1,764,100
2022/11/22 380 385 379 385 1,208,300
2022/11/21 380 380 376 380 676,200
2022/11/18 378 383 375 375 1,348,000
2022/11/17 375 378 375 377 707,300
2022/11/16 376 378 375 375 879,100
2022/11/15 376 382 376 378 616,400
2022/11/14 380 380 376 378 643,000
2022/11/11 387 388 380 385 1,000,200
2022/11/10 380 385 380 385 544,300
2022/11/09 380 386 379 384 741,200
2022/11/08 378 382 375 381 1,935,800
2022/11/07 378 379 374 376 788,400
2022/11/04 376 380 373 374 980,300
2022/11/02 375 378 373 377 1,344,300
2022/11/01 380 380 372 372 1,021,200
2022/10/31 381 381 375 376 1,700,000
2022/10/28 374 379 372 375 5,153,200
2022/10/27 392 394 378 378 1,695,400
2022/10/26 391 399 390 396 1,580,600
2022/10/25 393 393 389 390 1,078,800
2022/10/24 390 393 386 392 1,141,500
2022/10/21 384 387 381 387 745,700
2022/10/20 380 386 380 386 710,700
2022/10/19 380 386 380 384 548,600
2022/10/18 381 384 379 382 557,800
2022/10/17 382 383 377 379 707,700
2022/10/14 383 386 380 383 920,700
2022/10/13 376 378 374 375 797,100
2022/10/12 375 381 375 379 556,300
2022/10/11 376 382 376 378 994,400
2022/10/07 380 385 379 381 748,300
2022/10/06 388 391 384 386 1,103,800
2022/10/05 389 391 385 385 758,400
2022/10/04 385 389 384 386 946,400
2022/10/03 381 381 372 374 717,200
2022/09/30 384 387 381 382 1,035,900
2022/09/29 378 385 374 384 1,033,700
2022/09/28 370 378 370 378 918,200
2022/09/27 376 379 372 373 846,200
2022/09/26 379 380 373 374 960,800
2022/09/22 384 384 380 382 679,600
2022/09/21 382 389 382 387 1,207,500
2022/09/20 381 387 380 385 1,082,600
2022/09/16 376 381 375 381 1,045,800
2022/09/15 374 378 373 374 653,700
2022/09/14 370 376 370 374 906,700
2022/09/13 372 377 372 377 682,600
2022/09/12 377 377 371 374 503,700
2022/09/09 374 378 372 377 1,133,700
2022/09/08 370 375 367 374 1,315,100
2022/09/07 368 370 360 362 1,110,700
2022/09/06 374 374 369 369 546,400
2022/09/05 372 376 371 371 538,800
2022/09/02 376 378 372 377 1,008,900
2022/09/01 380 382 375 376 1,035,100
2022/08/31 382 384 381 381 765,900
2022/08/30 387 387 382 386 505,800
2022/08/29 382 385 381 383 761,600
2022/08/26 389 391 385 388 564,500
2022/08/25 387 391 387 389 324,700
2022/08/24 390 391 386 388 514,100
2022/08/23 393 394 387 387 486,600
2022/08/22 389 395 389 395 495,200
2022/08/19 397 397 389 393 591,900
2022/08/18 398 401 391 392 657,400
2022/08/17 400 406 399 400 706,700
2022/08/16 397 398 393 394 423,500
2022/08/15 399 402 396 398 419,500
2022/08/12 395 406 393 400 1,417,500
2022/08/10 391 392 384 384 723,400
2022/08/09 397 397 388 388 708,300
2022/08/08 391 394 388 393 998,500
2022/08/05 386 393 386 391 777,000
2022/08/04 394 394 385 389 661,400
2022/08/03 388 394 387 391 835,200
2022/08/02 394 396 387 388 888,900
2022/08/01 394 401 392 400 1,058,300
2022/07/29 388 394 386 392 900,100
2022/07/28 390 393 384 391 773,400
2022/07/27 392 393 390 391 440,200
2022/07/26 390 394 389 390 746,500
2022/07/25 386 388 385 386 554,100
2022/07/22 384 388 382 386 654,200
2022/07/21 386 388 384 386 488,600
2022/07/20 384 387 382 385 662,200
2022/07/19 385 385 378 379 518,700
2022/07/15 382 384 375 378 747,800
2022/07/14 381 384 380 382 629,300
2022/07/13 388 390 385 386 448,300
2022/07/12 392 392 383 384 756,400
2022/07/11 387 393 386 392 803,800
2022/07/08 385 387 380 383 916,800
2022/07/07 383 388 378 384 1,075,900
2022/07/06 384 389 377 377 1,077,100
2022/07/05 394 394 385 389 880,400
2022/07/04 390 395 389 393 867,900
2022/07/01 389 392 383 384 982,900
2022/06/30 383 390 382 388 1,049,800
2022/06/29 386 391 384 386 2,115,900
2022/06/28 385 389 383 386 1,058,200
2022/06/27 385 389 380 385 741,800
2022/06/24 380 386 380 384 688,400
2022/06/23 390 392 385 386 855,500
2022/06/22 389 390 385 387 853,300
2022/06/21 382 386 380 383 1,286,000
2022/06/20 378 384 375 376 1,210,300
2022/06/17 382 388 378 378 2,694,400
2022/06/16 389 396 387 390 1,047,300
2022/06/15 390 392 387 387 922,700
2022/06/14 390 393 388 390 922,500
2022/06/13 388 397 388 395 894,100
2022/06/10 397 401 391 394 1,060,700
2022/06/09 395 403 394 400 1,312,200
2022/06/08 393 396 391 393 1,666,100
2022/06/07 387 389 384 385 623,800
2022/06/06 377 384 377 383 574,000
2022/06/03 386 386 380 382 463,900
2022/06/02 385 386 382 384 443,700
2022/06/01 382 389 382 387 799,600
2022/05/31 383 384 377 377 861,900
2022/05/30 372 382 372 380 2,380,900
2022/05/27 373 375 371 374 535,400
2022/05/26 364 373 364 369 725,500
2022/05/25 366 368 362 365 756,000
2022/05/24 368 370 362 362 665,300
2022/05/23 365 370 364 368 698,000
2022/05/20 362 364 358 363 999,300
2022/05/19 362 365 358 363 1,008,200
2022/05/18 371 372 366 370 992,000
2022/05/17 384 384 370 370 1,245,900
2022/05/16 385 387 377 379 1,507,600
2022/05/13 378 390 377 389 996,400
2022/05/12 390 391 380 380 1,248,600
2022/05/11 392 397 391 391 748,400
2022/05/10 401 404 392 402 830,900
2022/05/09 401 404 397 398 661,700
2022/05/06 403 410 403 408 908,700
2022/05/02 397 403 396 400 717,100
2022/04/28 382 398 381 398 932,900
2022/04/27 385 388 379 380 3,099,500
2022/04/26 392 394 389 390 609,700
2022/04/25 390 394 390 394 494,500
2022/04/22 400 401 395 397 612,300
2022/04/21 403 406 400 404 882,800
2022/04/20 396 402 394 399 794,200
2022/04/19 394 397 390 393 506,100
2022/04/18 392 392 385 392 833,900
2022/04/15 394 397 393 394 486,200
2022/04/14 392 396 390 396 908,800
2022/04/13 385 392 385 390 1,849,400
2022/04/12 396 398 389 392 1,111,100
2022/04/11 392 398 392 395 815,900
2022/04/08 393 396 391 393 827,000
2022/04/07 390 397 389 395 589,200
2022/04/06 399 403 394 397 751,300
2022/04/05 411 411 399 400 687,900
2022/04/04 403 407 398 406 477,900
2022/04/01 397 403 396 402 773,600
2022/03/31 402 410 400 401 974,200
2022/03/30 416 416 405 409 831,200
2022/03/29 414 418 411 416 871,500
2022/03/28 420 420 413 418 548,700
2022/03/25 415 421 412 416 665,400
2022/03/24 425 425 412 416 1,120,800
2022/03/23 430 431 425 430 876,700
2022/03/22 420 428 418 425 789,300
2022/03/18 416 418 409 413 1,518,800
2022/03/17 415 421 413 420 931,000
2022/03/16 414 415 410 411 778,200
2022/03/15 411 416 405 415 694,400
2022/03/14 408 409 400 404 897,500
2022/03/11 388 401 386 399 1,532,500
2022/03/10 388 398 388 395 902,800
2022/03/09 376 385 375 380 863,600
2022/03/08 381 383 372 377 1,742,900
2022/03/07 390 391 385 388 1,041,800
2022/03/04 397 398 391 393 1,369,700
2022/03/03 398 401 394 397 1,107,900
2022/03/02 399 405 391 391 1,457,500
2022/03/01 411 412 405 408 1,056,000
2022/02/28 402 413 402 412 1,070,600
2022/02/25 406 407 398 402 1,414,200
2022/02/24 408 415 407 413 869,500
2022/02/22 410 416 408 412 690,700
2022/02/21 411 416 409 414 664,600
2022/02/18 425 426 416 416 1,070,600
2022/02/17 434 434 427 430 463,300
2022/02/16 436 441 433 434 713,300
2022/02/15 449 454 429 430 1,360,800
2022/02/14 455 459 452 457 860,200
2022/02/10 461 463 457 458 829,100
2022/02/09 461 464 458 461 890,300
2022/02/08 457 464 457 463 811,600
2022/02/07 451 462 449 458 976,300
2022/02/04 451 458 450 456 1,179,500
2022/02/03 450 452 446 448 513,700
2022/02/02 440 450 440 450 852,000
2022/02/01 434 441 433 438 717,500
2022/01/31 440 444 435 442 572,700
2022/01/28 440 446 440 444 674,600
2022/01/27 438 441 432 435 648,000
2022/01/26 441 444 435 435 499,800
2022/01/25 436 443 433 442 629,900
2022/01/24 437 442 432 442 534,300
2022/01/21 431 433 421 432 642,600
2022/01/20 430 441 430 431 806,300
2022/01/19 435 441 432 436 950,400
2022/01/18 455 460 447 449 739,600
2022/01/17 451 457 449 453 605,200
2022/01/14 456 459 450 454 1,068,900
2022/01/13 454 459 450 456 778,500
2022/01/12 455 460 453 454 1,358,400
2022/01/11 440 450 440 450 1,225,200
2022/01/07 432 442 432 440 1,339,300
2022/01/06 431 434 429 431 805,300
2022/01/05 430 431 426 431 962,100
2022/01/04 424 427 420 424 914,500

このページの先頭へ