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
2026/09/18 1,680 1,687 1,642 1,678 2,710,500
2026/09/17 1,612 1,649 1,604 1,625 1,220,500
2026/09/16 1,603 1,633 1,603 1,612 951,400
2026/09/15 1,634 1,642 1,600 1,612 835,600
2026/09/14 1,604 1,635 1,592 1,630 1,006,200
2026/09/11 1,594 1,625 1,565 1,616 1,490,300
2026/09/10 1,572 1,625 1,569 1,618 1,390,200
2026/09/09 1,575 1,590 1,565 1,568 821,700
2026/09/08 1,600 1,617 1,576 1,586 962,900
2026/09/07 1,615 1,628 1,607 1,612 814,200
2026/09/04 1,623 1,630 1,584 1,610 1,425,800
2026/09/03 1,605 1,642 1,586 1,620 1,385,000
2026/09/02 1,577 1,611 1,570 1,596 1,546,500
2026/09/01 1,565 1,595 1,549 1,595 939,900
2026/08/31 1,554 1,590 1,538 1,589 979,500
2026/08/28 1,549 1,577 1,543 1,566 843,800
2026/08/27 1,559 1,569 1,540 1,551 685,000
2026/08/26 1,530 1,558 1,530 1,548 564,200
2026/08/25 1,518 1,535 1,506 1,528 657,000
2026/08/24 1,520 1,521 1,494 1,507 722,500
2026/08/21 1,485 1,512 1,477 1,507 757,900
2026/08/20 1,491 1,499 1,469 1,498 1,095,900
2026/08/19 1,541 1,546 1,487 1,491 1,303,700
2026/08/18 1,558 1,581 1,553 1,564 1,236,500
2026/08/17 1,580 1,582 1,537 1,541 926,700
2026/08/14 1,548 1,587 1,540 1,548 1,312,800
2026/08/13 1,514 1,548 1,507 1,548 1,610,500
2026/08/12 1,500 1,514 1,480 1,495 1,521,100
2026/08/10 1,490 1,490 1,446 1,474 1,353,800
2026/08/07 1,540 1,551 1,441 1,490 2,213,100
2026/08/06 1,528 1,564 1,524 1,534 1,048,600
2026/08/05 1,492 1,536 1,484 1,529 1,140,100
2026/08/04 1,470 1,497 1,469 1,479 1,071,000
2026/08/03 1,482 1,508 1,430 1,484 1,797,500
2026/07/31 1,504 1,509 1,465 1,485 1,436,300
2026/07/30 1,471 1,497 1,464 1,482 1,112,900
2026/07/29 1,550 1,555 1,483 1,511 2,025,400
2026/07/28 1,581 1,596 1,550 1,561 1,259,300
2026/07/27 1,604 1,620 1,586 1,610 1,243,900
2026/07/24 1,580 1,615 1,580 1,605 890,500
2026/07/23 1,575 1,610 1,575 1,605 1,005,400
2026/07/22 1,569 1,595 1,548 1,585 1,079,600
2026/07/21 1,506 1,552 1,488 1,552 1,246,300
2026/07/17 1,553 1,567 1,467 1,483 2,168,300
2026/07/16 1,554 1,565 1,530 1,540 868,900
2026/07/15 1,543 1,572 1,539 1,571 1,127,600
2026/07/14 1,535 1,554 1,520 1,543 862,400
2026/07/13 1,543 1,568 1,536 1,536 1,113,500
2026/07/10 1,560 1,568 1,513 1,518 1,476,900
2026/07/09 1,530 1,532 1,508 1,532 1,119,900
2026/07/08 1,527 1,556 1,523 1,532 1,274,800
2026/07/07 1,543 1,563 1,509 1,515 1,602,000
2026/07/06 1,515 1,519 1,485 1,519 1,263,200
2026/07/03 1,502 1,517 1,481 1,513 919,600
2026/07/02 1,490 1,503 1,472 1,488 1,334,500
2026/07/01 1,451 1,477 1,441 1,467 965,800
2026/06/30 1,460 1,467 1,437 1,437 1,023,000
2026/06/29 1,446 1,461 1,426 1,448 1,090,300
2026/06/26 1,448 1,450 1,419 1,437 900,500
2026/06/25 1,459 1,461 1,423 1,426 967,600
2026/06/24 1,454 1,472 1,425 1,434 1,068,700
2026/06/23 1,472 1,478 1,452 1,452 1,273,700
2026/06/22 1,431 1,479 1,428 1,471 957,700
2026/06/19 1,474 1,476 1,422 1,440 1,959,200
2026/06/18 1,448 1,476 1,445 1,475 902,700
2026/06/17 1,493 1,500 1,435 1,438 1,152,200
2026/06/16 1,440 1,467 1,415 1,463 1,305,100
2026/06/15 1,496 1,505 1,463 1,469 1,694,300
2026/06/12 1,441 1,468 1,435 1,445 1,760,400
2026/06/11 1,419 1,429 1,397 1,418 991,200
2026/06/10 1,451 1,496 1,426 1,428 1,878,000
2026/06/09 1,430 1,453 1,417 1,440 1,836,200
2026/06/08 1,387 1,408 1,374 1,404 954,300
2026/06/05 1,421 1,431 1,401 1,417 1,411,400
2026/06/04 1,372 1,415 1,348 1,401 1,440,900
2026/06/03 1,370 1,390 1,352 1,387 1,672,900
2026/06/02 1,331 1,362 1,299 1,362 1,413,800
2026/06/01 1,382 1,385 1,338 1,350 1,654,600
2026/05/29 1,390 1,416 1,382 1,382 1,059,000
2026/05/28 1,400 1,402 1,366 1,385 1,229,000
2026/05/27 1,415 1,423 1,393 1,401 1,316,300
2026/05/26 1,425 1,439 1,403 1,437 806,500
2026/05/25 1,454 1,455 1,423 1,436 939,000
2026/05/22 1,470 1,477 1,448 1,454 1,188,300
2026/05/21 1,450 1,471 1,440 1,453 1,587,100
2026/05/20 1,425 1,432 1,384 1,420 1,803,600
2026/05/19 1,395 1,422 1,387 1,406 1,749,500
2026/05/18 1,414 1,421 1,362 1,380 1,694,200
2026/05/15 1,400 1,472 1,395 1,418 2,364,300
2026/05/14 1,341 1,408 1,321 1,404 3,280,000
2026/05/13 1,314 1,334 1,309 1,334 797,900
2026/05/12 1,321 1,333 1,299 1,319 770,500
2026/05/11 1,261 1,310 1,259 1,307 1,275,900
2026/05/08 1,263 1,273 1,235 1,259 1,395,600
2026/05/07 1,301 1,316 1,287 1,293 1,617,700
2026/05/01 1,280 1,284 1,253 1,265 948,600
2026/04/30 1,295 1,295 1,265 1,278 1,470,000
2026/04/28 1,249 1,319 1,240 1,318 1,666,400
2026/04/27 1,229 1,246 1,215 1,233 858,300
2026/04/24 1,243 1,247 1,221 1,243 857,400
2026/04/23 1,226 1,241 1,215 1,236 979,300
2026/04/22 1,278 1,278 1,233 1,246 1,077,200
2026/04/21 1,315 1,316 1,261 1,271 1,140,600
2026/04/20 1,337 1,339 1,311 1,313 934,200
2026/04/17 1,330 1,337 1,305 1,315 1,023,200
2026/04/16 1,359 1,367 1,340 1,341 1,183,800
2026/04/15 1,340 1,362 1,340 1,347 1,584,700
2026/04/14 1,318 1,328 1,309 1,323 1,247,500
2026/04/13 1,293 1,317 1,290 1,301 835,300
2026/04/10 1,312 1,334 1,295 1,295 1,362,800
2026/04/09 1,340 1,342 1,296 1,296 1,236,100
2026/04/08 1,342 1,347 1,311 1,321 1,511,000
2026/04/07 1,284 1,313 1,280 1,282 1,872,800
2026/04/06 1,248 1,281 1,240 1,268 1,347,000
2026/04/03 1,218 1,233 1,212 1,229 1,637,100
2026/03/27 1,184 1,209 1,181 1,196 1,387,500
2026/03/26 1,211 1,212 1,173 1,191 580,100
2026/03/25 1,204 1,213 1,198 1,200 1,240,100
2026/03/24 1,170 1,170 1,146 1,163 1,015,900
2026/03/23 1,130 1,137 1,105 1,126 1,490,400
2026/03/19 1,153 1,179 1,151 1,160 1,218,700
2026/03/18 1,174 1,196 1,171 1,196 1,031,300
2026/03/17 1,178 1,188 1,151 1,160 712,900
2026/03/16 1,157 1,172 1,144 1,153 1,130,500
2026/03/13 1,158 1,181 1,151 1,173 1,270,500
2026/03/12 1,197 1,200 1,157 1,168 1,302,300
2026/03/11 1,226 1,240 1,213 1,213 1,097,900
2026/03/10 1,188 1,229 1,181 1,220 1,082,600
2026/03/09 1,112 1,166 1,110 1,158 1,552,000
2026/03/06 1,197 1,237 1,189 1,232 1,211,100
2026/03/05 1,214 1,247 1,207 1,234 1,559,800
2026/03/04 1,200 1,221 1,132 1,161 1,958,700
2026/03/03 1,271 1,296 1,254 1,255 1,472,000
2026/03/02 1,269 1,282 1,246 1,272 1,516,000
2026/02/27 1,298 1,338 1,296 1,338 1,443,800
2026/02/26 1,276 1,294 1,267 1,294 1,108,900
2026/02/25 1,273 1,278 1,240 1,250 1,600,100
2026/02/24 1,308 1,311 1,267 1,289 1,309,100
2026/02/20 1,310 1,324 1,302 1,318 1,108,200
2026/02/19 1,301 1,333 1,298 1,328 890,400
2026/02/18 1,292 1,313 1,289 1,304 1,065,800
2026/02/17 1,306 1,324 1,284 1,284 1,288,900
2026/02/16 1,332 1,337 1,297 1,308 1,109,400
2026/02/13 1,374 1,378 1,331 1,334 2,444,900
2026/02/12 1,359 1,437 1,351 1,404 3,659,900
2026/02/10 1,350 1,363 1,341 1,360 1,635,800
2026/02/09 1,350 1,358 1,324 1,340 2,254,600
2026/02/06 1,258 1,298 1,250 1,298 1,646,500
2026/02/05 1,255 1,273 1,245 1,273 2,223,300
2026/02/04 1,226 1,242 1,212 1,240 1,686,300
2026/02/03 1,171 1,214 1,165 1,214 2,078,200
2026/02/02 1,171 1,179 1,142 1,146 1,398,700
2026/01/30 1,157 1,163 1,147 1,156 1,158,400
2026/01/29 1,143 1,158 1,130 1,155 1,171,100
2026/01/28 1,141 1,146 1,130 1,137 1,259,100
2026/01/27 1,138 1,153 1,131 1,153 956,600
2026/01/26 1,143 1,161 1,137 1,148 1,286,500
2026/01/23 1,149 1,178 1,149 1,169 1,151,500
2026/01/22 1,140 1,157 1,136 1,149 1,276,400
2026/01/21 1,115 1,129 1,103 1,124 1,223,400
2026/01/20 1,149 1,152 1,137 1,145 983,700
2026/01/19 1,158 1,159 1,136 1,158 1,154,200
2026/01/16 1,161 1,172 1,159 1,166 1,505,300
2026/01/15 1,129 1,162 1,127 1,161 1,608,800
2026/01/14 1,137 1,138 1,113 1,128 1,622,400
2026/01/13 1,130 1,136 1,102 1,116 1,758,000
2026/01/09 1,077 1,097 1,075 1,086 1,472,400
2026/01/08 1,069 1,072 1,056 1,060 950,600
2026/01/07 1,067 1,077 1,062 1,070 1,277,800
2026/01/06 1,051 1,072 1,050 1,067 1,377,800
2026/01/05 1,030 1,044 1,026 1,044 1,136,700

このページの先頭へ