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 |
|---|---|---|---|---|---|
| 2024/12/30 | 735 | 741 | 720 | 727 | 1,213,200 |
| 2024/12/27 | 724 | 735 | 723 | 735 | 1,435,000 |
| 2024/12/26 | 711 | 721 | 707 | 718 | 1,638,200 |
| 2024/12/25 | 715 | 715 | 702 | 715 | 1,219,800 |
| 2024/12/24 | 702 | 720 | 701 | 720 | 1,603,300 |
| 2024/12/23 | 685 | 696 | 680 | 696 | 1,685,500 |
| 2024/12/20 | 698 | 698 | 680 | 682 | 1,679,600 |
| 2024/12/19 | 687 | 701 | 686 | 698 | 1,393,800 |
| 2024/12/18 | 700 | 711 | 694 | 703 | 1,035,500 |
| 2024/12/17 | 719 | 726 | 704 | 705 | 1,136,700 |
| 2024/12/16 | 718 | 720 | 707 | 717 | 1,101,900 |
| 2024/12/13 | 716 | 728 | 716 | 719 | 1,536,200 |
| 2024/12/12 | 733 | 738 | 726 | 726 | 1,335,800 |
| 2024/12/11 | 730 | 735 | 723 | 735 | 975,300 |
| 2024/12/10 | 735 | 741 | 730 | 730 | 754,000 |
| 2024/12/09 | 733 | 738 | 717 | 731 | 1,208,600 |
| 2024/12/06 | 741 | 742 | 732 | 733 | 1,049,500 |
| 2024/12/05 | 743 | 747 | 730 | 740 | 1,085,700 |
| 2024/12/04 | 760 | 764 | 738 | 738 | 1,295,300 |
| 2024/12/03 | 762 | 775 | 757 | 764 | 2,267,600 |
| 2024/12/02 | 720 | 757 | 718 | 751 | 1,962,600 |
| 2024/11/29 | 709 | 717 | 700 | 714 | 840,200 |
| 2024/11/28 | 695 | 709 | 694 | 704 | 1,059,200 |
| 2024/11/27 | 701 | 711 | 695 | 695 | 1,375,500 |
| 2024/11/26 | 722 | 726 | 701 | 707 | 1,382,600 |
| 2024/11/25 | 730 | 739 | 722 | 723 | 1,331,900 |
| 2024/11/22 | 732 | 741 | 727 | 729 | 1,089,900 |
| 2024/11/21 | 719 | 738 | 718 | 733 | 1,346,300 |
| 2024/11/20 | 726 | 731 | 711 | 716 | 1,512,300 |
| 2024/11/19 | 738 | 747 | 729 | 738 | 1,188,900 |
| 2024/11/18 | 745 | 763 | 734 | 737 | 2,033,000 |
| 2024/11/15 | 733 | 756 | 724 | 743 | 2,812,900 |
| 2024/11/14 | 778 | 798 | 775 | 778 | 2,756,400 |
| 2024/11/13 | 783 | 792 | 770 | 775 | 1,781,200 |
| 2024/11/12 | 793 | 804 | 781 | 781 | 2,345,800 |
| 2024/11/11 | 780 | 790 | 768 | 775 | 1,445,600 |
| 2024/11/08 | 783 | 789 | 778 | 780 | 1,552,000 |
| 2024/11/07 | 809 | 815 | 772 | 783 | 3,994,500 |
| 2024/11/06 | 736 | 782 | 735 | 782 | 3,663,000 |
| 2024/11/05 | 700 | 710 | 694 | 708 | 773,300 |
| 2024/11/01 | 695 | 714 | 690 | 699 | 928,000 |
| 2024/10/31 | 709 | 719 | 701 | 701 | 1,029,300 |
| 2024/10/30 | 707 | 716 | 701 | 708 | 5,589,700 |
| 2024/10/29 | 696 | 710 | 693 | 706 | 857,800 |
| 2024/10/28 | 678 | 695 | 676 | 692 | 1,057,800 |
| 2024/10/25 | 688 | 692 | 679 | 688 | 1,019,900 |
| 2024/10/24 | 694 | 699 | 686 | 691 | 1,092,800 |
| 2024/10/23 | 707 | 711 | 700 | 700 | 1,085,200 |
| 2024/10/22 | 719 | 723 | 707 | 710 | 1,253,800 |
| 2024/10/21 | 733 | 733 | 719 | 727 | 1,294,400 |
| 2024/10/18 | 744 | 748 | 734 | 736 | 1,089,400 |
| 2024/10/17 | 734 | 750 | 731 | 739 | 1,962,200 |
| 2024/10/16 | 717 | 734 | 715 | 726 | 1,246,800 |
| 2024/10/15 | 721 | 735 | 715 | 733 | 1,708,200 |
| 2024/10/11 | 719 | 723 | 707 | 708 | 1,167,800 |
| 2024/10/10 | 719 | 719 | 707 | 713 | 1,304,100 |
| 2024/10/09 | 715 | 718 | 705 | 713 | 1,561,200 |
| 2024/10/08 | 721 | 725 | 700 | 710 | 2,458,700 |
| 2024/10/07 | 728 | 747 | 720 | 735 | 1,953,800 |
| 2024/10/04 | 704 | 716 | 700 | 708 | 1,797,100 |
| 2024/10/03 | 705 | 709 | 690 | 694 | 982,100 |
| 2024/10/02 | 698 | 709 | 691 | 695 | 1,276,700 |
| 2024/10/01 | 702 | 721 | 697 | 710 | 1,128,000 |
| 2024/09/30 | 700 | 726 | 695 | 697 | 1,664,300 |
| 2024/09/27 | 696 | 703 | 690 | 695 | 1,177,100 |
| 2024/09/26 | 689 | 703 | 683 | 702 | 1,602,300 |
| 2024/09/25 | 693 | 693 | 682 | 684 | 1,421,600 |
| 2024/09/24 | 705 | 706 | 689 | 689 | 1,473,000 |
| 2024/09/20 | 716 | 717 | 701 | 703 | 2,014,000 |
| 2024/09/19 | 701 | 709 | 694 | 705 | 1,465,100 |
| 2024/09/18 | 680 | 685 | 676 | 685 | 1,907,400 |
| 2024/09/17 | 674 | 682 | 657 | 682 | 2,216,300 |
| 2024/09/13 | 675 | 685 | 672 | 672 | 1,598,600 |
| 2024/09/12 | 672 | 684 | 665 | 679 | 1,903,900 |
| 2024/09/11 | 670 | 678 | 659 | 662 | 1,463,200 |
| 2024/09/10 | 675 | 689 | 675 | 680 | 1,453,800 |
| 2024/09/09 | 668 | 682 | 650 | 675 | 1,956,800 |
| 2024/09/06 | 688 | 695 | 680 | 688 | 1,786,100 |
| 2024/09/05 | 680 | 701 | 674 | 678 | 3,200,800 |
| 2024/09/04 | 735 | 736 | 705 | 709 | 2,438,100 |
| 2024/09/03 | 760 | 771 | 754 | 765 | 1,337,900 |
| 2024/09/02 | 760 | 761 | 748 | 753 | 898,700 |
| 2024/08/30 | 753 | 755 | 740 | 754 | 1,258,800 |
| 2024/08/29 | 760 | 760 | 743 | 752 | 1,499,000 |
| 2024/08/28 | 750 | 762 | 740 | 762 | 1,528,000 |
| 2024/08/27 | 750 | 758 | 745 | 756 | 1,538,600 |
| 2024/08/26 | 776 | 777 | 752 | 756 | 1,341,900 |
| 2024/08/23 | 773 | 783 | 766 | 774 | 996,200 |
| 2024/08/22 | 786 | 787 | 760 | 774 | 1,233,300 |
| 2024/08/21 | 786 | 796 | 782 | 793 | 765,000 |
| 2024/08/20 | 815 | 816 | 788 | 795 | 1,483,200 |
| 2024/08/19 | 818 | 825 | 800 | 800 | 1,162,800 |
| 2024/08/16 | 809 | 827 | 790 | 816 | 2,590,300 |
| 2024/08/15 | 756 | 781 | 755 | 767 | 1,382,700 |
| 2024/08/14 | 735 | 767 | 732 | 758 | 2,503,900 |
| 2024/08/13 | 690 | 736 | 690 | 735 | 2,489,100 |
| 2024/08/09 | 723 | 741 | 706 | 712 | 2,472,700 |
| 2024/08/08 | 724 | 730 | 696 | 701 | 2,592,200 |
| 2024/08/07 | 660 | 759 | 660 | 728 | 4,651,600 |
| 2024/08/06 | 693 | 731 | 651 | 670 | 5,758,400 |
| 2024/08/05 | 678 | 695 | 673 | 673 | 4,962,400 |
| 2024/08/02 | 903 | 909 | 820 | 823 | 4,030,200 |
| 2024/08/01 | 932 | 957 | 928 | 952 | 2,848,700 |
| 2024/07/31 | 893 | 936 | 893 | 934 | 2,116,900 |
| 2024/07/30 | 890 | 898 | 881 | 893 | 1,152,300 |
| 2024/07/29 | 876 | 900 | 872 | 897 | 1,300,100 |
| 2024/07/26 | 864 | 871 | 849 | 862 | 1,639,800 |
| 2024/07/25 | 888 | 891 | 859 | 864 | 2,228,600 |
| 2024/07/24 | 931 | 935 | 903 | 903 | 1,026,600 |
| 2024/07/23 | 920 | 934 | 917 | 927 | 1,477,900 |
| 2024/07/22 | 924 | 931 | 908 | 908 | 1,429,600 |
| 2024/07/19 | 939 | 940 | 920 | 929 | 1,397,400 |
| 2024/07/18 | 937 | 947 | 927 | 939 | 1,523,500 |
| 2024/07/17 | 939 | 951 | 938 | 947 | 1,185,000 |
| 2024/07/16 | 930 | 943 | 925 | 932 | 966,200 |
| 2024/07/12 | 924 | 935 | 916 | 929 | 1,373,600 |
| 2024/07/11 | 945 | 948 | 930 | 939 | 1,093,400 |
| 2024/07/10 | 930 | 941 | 926 | 939 | 1,073,700 |
| 2024/07/09 | 939 | 944 | 929 | 936 | 1,573,700 |
| 2024/07/08 | 937 | 942 | 917 | 930 | 1,406,800 |
| 2024/07/05 | 959 | 962 | 939 | 939 | 1,112,300 |
| 2024/07/04 | 946 | 958 | 945 | 957 | 1,343,100 |
| 2024/07/03 | 977 | 978 | 938 | 945 | 2,763,500 |
| 2024/07/02 | 989 | 997 | 968 | 978 | 2,775,700 |
| 2024/07/01 | 958 | 982 | 947 | 982 | 2,273,100 |
| 2024/06/28 | 933 | 951 | 930 | 943 | 1,421,500 |
| 2024/06/27 | 932 | 944 | 925 | 935 | 1,269,800 |
| 2024/06/26 | 930 | 945 | 929 | 937 | 1,399,100 |
| 2024/06/25 | 923 | 935 | 915 | 932 | 1,750,400 |
| 2024/06/24 | 903 | 915 | 897 | 908 | 1,600,400 |
| 2024/06/21 | 912 | 918 | 903 | 903 | 2,123,600 |
| 2024/06/20 | 912 | 914 | 892 | 901 | 2,701,000 |
| 2024/06/19 | 935 | 939 | 920 | 924 | 2,109,100 |
| 2024/06/18 | 931 | 937 | 913 | 929 | 1,484,300 |
| 2024/06/17 | 941 | 946 | 922 | 931 | 1,482,300 |
| 2024/06/14 | 926 | 951 | 925 | 943 | 2,516,100 |
| 2024/06/13 | 966 | 968 | 938 | 938 | 1,802,200 |
| 2024/06/12 | 977 | 977 | 961 | 967 | 1,828,500 |
| 2024/06/11 | 986 | 998 | 982 | 986 | 1,344,600 |
| 2024/06/10 | 985 | 999 | 975 | 984 | 1,715,400 |
| 2024/06/07 | 983 | 993 | 969 | 979 | 1,400,400 |
| 2024/06/06 | 980 | 993 | 967 | 980 | 2,199,900 |
| 2024/06/05 | 996 | 1,001 | 967 | 982 | 2,925,600 |
| 2024/06/04 | 1,068 | 1,075 | 1,010 | 1,018 | 3,155,100 |
| 2024/06/03 | 1,050 | 1,079 | 1,049 | 1,069 | 2,701,000 |
| 2024/05/31 | 998 | 1,049 | 997 | 1,045 | 2,905,700 |
| 2024/05/30 | 987 | 1,022 | 986 | 998 | 2,858,500 |
| 2024/05/29 | 1,001 | 1,052 | 1,001 | 1,017 | 4,123,200 |
| 2024/05/28 | 969 | 986 | 965 | 986 | 1,406,900 |
| 2024/05/27 | 945 | 970 | 945 | 969 | 1,100,100 |
| 2024/05/24 | 939 | 963 | 939 | 954 | 1,073,700 |
| 2024/05/23 | 943 | 953 | 921 | 952 | 1,738,400 |
| 2024/05/22 | 960 | 960 | 943 | 943 | 1,831,900 |
| 2024/05/21 | 970 | 976 | 947 | 947 | 1,931,600 |
| 2024/05/20 | 965 | 978 | 956 | 973 | 1,209,500 |
| 2024/05/17 | 948 | 977 | 942 | 964 | 2,127,200 |
| 2024/05/16 | 983 | 984 | 941 | 947 | 2,698,700 |
| 2024/05/15 | 960 | 988 | 953 | 981 | 4,135,500 |
| 2024/05/14 | 972 | 973 | 941 | 945 | 4,055,300 |
| 2024/05/13 | 1,085 | 1,096 | 942 | 972 | 8,152,200 |
| 2024/05/10 | 1,057 | 1,072 | 1,050 | 1,066 | 1,494,700 |
| 2024/05/09 | 1,052 | 1,059 | 1,040 | 1,048 | 1,014,100 |
| 2024/05/08 | 1,030 | 1,054 | 1,028 | 1,042 | 1,400,200 |
| 2024/05/07 | 1,049 | 1,050 | 1,021 | 1,032 | 1,050,200 |
| 2024/05/02 | 1,041 | 1,047 | 1,032 | 1,042 | 894,100 |
| 2024/05/01 | 1,043 | 1,055 | 1,028 | 1,046 | 1,346,900 |
| 2024/04/30 | 1,051 | 1,069 | 1,042 | 1,059 | 1,661,200 |
| 2024/04/26 | 1,050 | 1,073 | 1,042 | 1,061 | 1,702,000 |
| 2024/04/25 | 1,055 | 1,065 | 1,041 | 1,041 | 1,166,300 |
| 2024/04/24 | 1,061 | 1,077 | 1,053 | 1,064 | 1,650,000 |
| 2024/04/23 | 1,065 | 1,072 | 1,044 | 1,051 | 1,192,800 |
| 2024/04/22 | 1,035 | 1,058 | 1,024 | 1,050 | 2,043,800 |
| 2024/04/19 | 1,042 | 1,054 | 1,000 | 1,016 | 2,579,600 |
| 2024/04/18 | 1,021 | 1,058 | 1,017 | 1,050 | 1,664,800 |
| 2024/04/17 | 1,050 | 1,052 | 1,009 | 1,025 | 2,305,900 |
| 2024/04/16 | 1,089 | 1,101 | 1,044 | 1,049 | 2,279,600 |
| 2024/04/15 | 1,078 | 1,098 | 1,065 | 1,096 | 1,494,400 |
| 2024/04/12 | 1,091 | 1,119 | 1,086 | 1,112 | 1,919,500 |
| 2024/04/11 | 1,046 | 1,094 | 1,046 | 1,093 | 1,659,000 |
| 2024/04/10 | 1,060 | 1,072 | 1,056 | 1,059 | 1,257,100 |
| 2024/04/09 | 1,094 | 1,096 | 1,071 | 1,077 | 1,205,400 |
| 2024/04/08 | 1,080 | 1,093 | 1,075 | 1,085 | 1,112,000 |
| 2024/04/05 | 1,059 | 1,073 | 1,045 | 1,068 | 1,717,400 |
| 2024/04/04 | 1,067 | 1,098 | 1,063 | 1,082 | 2,007,300 |
| 2024/04/03 | 1,045 | 1,077 | 1,036 | 1,061 | 2,325,300 |
| 2024/04/02 | 1,083 | 1,094 | 1,054 | 1,057 | 2,328,200 |
| 2024/04/01 | 1,142 | 1,149 | 1,077 | 1,078 | 3,155,100 |
| 2024/03/29 | 1,122 | 1,146 | 1,111 | 1,142 | 1,863,300 |
| 2024/03/28 | 1,140 | 1,140 | 1,111 | 1,115 | 2,340,700 |
| 2024/03/27 | 1,143 | 1,161 | 1,131 | 1,141 | 2,849,100 |
| 2024/03/26 | 1,143 | 1,156 | 1,125 | 1,131 | 2,273,500 |
| 2024/03/25 | 1,172 | 1,175 | 1,146 | 1,151 | 3,030,100 |
| 2024/03/22 | 1,172 | 1,190 | 1,155 | 1,190 | 3,891,700 |
| 2024/03/21 | 1,115 | 1,177 | 1,106 | 1,165 | 4,529,300 |
| 2024/03/19 | 1,100 | 1,125 | 1,090 | 1,101 | 3,478,200 |
| 2024/03/18 | 1,102 | 1,113 | 1,086 | 1,109 | 2,447,900 |
| 2024/03/15 | 1,075 | 1,097 | 1,061 | 1,084 | 3,152,400 |
| 2024/03/14 | 1,106 | 1,117 | 1,066 | 1,072 | 2,900,200 |
| 2024/03/13 | 1,143 | 1,147 | 1,081 | 1,100 | 3,469,300 |
| 2024/03/12 | 1,111 | 1,118 | 1,083 | 1,113 | 4,528,600 |
| 2024/03/11 | 1,174 | 1,182 | 1,117 | 1,139 | 5,399,900 |
| 2024/03/08 | 1,160 | 1,216 | 1,158 | 1,185 | 5,509,500 |
| 2024/03/07 | 1,158 | 1,203 | 1,146 | 1,169 | 5,750,200 |
| 2024/03/06 | 1,140 | 1,171 | 1,138 | 1,156 | 3,466,000 |
| 2024/03/05 | 1,132 | 1,156 | 1,121 | 1,140 | 3,285,200 |
| 2024/03/04 | 1,175 | 1,180 | 1,125 | 1,137 | 5,819,800 |
| 2024/03/01 | 1,139 | 1,172 | 1,128 | 1,172 | 4,690,700 |
| 2024/02/29 | 1,105 | 1,135 | 1,091 | 1,127 | 5,909,600 |
| 2024/02/28 | 1,065 | 1,140 | 1,064 | 1,117 | 11,492,100 |
| 2024/02/27 | 1,001 | 1,066 | 996 | 1,045 | 6,746,200 |
| 2024/02/26 | 979 | 1,010 | 976 | 993 | 5,150,500 |
| 2024/02/22 | 966 | 979 | 954 | 961 | 1,608,000 |
| 2024/02/21 | 970 | 973 | 951 | 958 | 1,143,400 |
| 2024/02/20 | 976 | 988 | 960 | 965 | 2,262,700 |
| 2024/02/19 | 918 | 973 | 918 | 973 | 2,738,500 |
| 2024/02/16 | 927 | 942 | 912 | 916 | 2,337,800 |
| 2024/02/15 | 958 | 963 | 906 | 918 | 2,700,600 |
| 2024/02/14 | 948 | 953 | 929 | 948 | 2,078,300 |
| 2024/02/13 | 944 | 956 | 934 | 941 | 2,266,900 |
| 2024/02/09 | 926 | 951 | 891 | 940 | 4,806,200 |
| 2024/02/08 | 960 | 971 | 944 | 956 | 2,966,200 |
| 2024/02/07 | 960 | 967 | 942 | 959 | 2,753,800 |
| 2024/02/06 | 969 | 969 | 954 | 959 | 1,732,300 |
| 2024/02/05 | 967 | 980 | 953 | 968 | 3,036,300 |
| 2024/02/02 | 964 | 967 | 939 | 962 | 2,688,800 |
| 2024/02/01 | 937 | 973 | 933 | 965 | 5,385,000 |
| 2024/01/31 | 910 | 946 | 907 | 945 | 3,622,300 |
| 2024/01/30 | 912 | 914 | 901 | 907 | 1,780,900 |
| 2024/01/29 | 891 | 917 | 887 | 908 | 2,821,700 |
| 2024/01/26 | 895 | 900 | 878 | 882 | 2,752,600 |
| 2024/01/25 | 901 | 915 | 896 | 910 | 3,574,800 |
| 2024/01/24 | 855 | 897 | 849 | 896 | 3,359,500 |
| 2024/01/23 | 868 | 873 | 854 | 857 | 1,665,300 |
| 2024/01/22 | 860 | 868 | 852 | 868 | 1,280,700 |
| 2024/01/19 | 863 | 863 | 849 | 856 | 1,338,900 |
| 2024/01/18 | 853 | 857 | 842 | 857 | 1,323,500 |
| 2024/01/17 | 850 | 869 | 847 | 849 | 1,951,900 |
| 2024/01/16 | 850 | 851 | 839 | 845 | 1,263,300 |
| 2024/01/15 | 828 | 854 | 827 | 850 | 1,427,400 |
| 2024/01/12 | 835 | 841 | 823 | 826 | 1,764,400 |
| 2024/01/11 | 839 | 861 | 835 | 838 | 2,668,000 |
| 2024/01/10 | 831 | 836 | 824 | 825 | 1,427,000 |
| 2024/01/09 | 839 | 842 | 826 | 830 | 1,993,100 |
| 2024/01/05 | 816 | 836 | 811 | 831 | 2,321,000 |
| 2024/01/04 | 813 | 815 | 794 | 812 | 1,897,400 |