九州旅客鉄道(9142)の株価時系列情報
九州旅客鉄道(9142)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 |
|---|---|---|---|---|---|
| 2025/07/31 | 3,643 | 3,660 | 3,633 | 3,660 | 639,500 |
| 2025/07/30 | 3,611 | 3,630 | 3,602 | 3,629 | 475,700 |
| 2025/07/29 | 3,617 | 3,619 | 3,596 | 3,613 | 636,100 |
| 2025/07/28 | 3,636 | 3,649 | 3,625 | 3,625 | 562,300 |
| 2025/07/25 | 3,683 | 3,693 | 3,638 | 3,638 | 497,200 |
| 2025/07/24 | 3,672 | 3,691 | 3,662 | 3,683 | 539,900 |
| 2025/07/23 | 3,644 | 3,679 | 3,642 | 3,663 | 557,900 |
| 2025/07/22 | 3,643 | 3,659 | 3,627 | 3,637 | 523,600 |
| 2025/07/18 | 3,660 | 3,669 | 3,625 | 3,657 | 484,100 |
| 2025/07/17 | 3,633 | 3,666 | 3,626 | 3,662 | 328,300 |
| 2025/07/16 | 3,662 | 3,672 | 3,640 | 3,640 | 494,600 |
| 2025/07/15 | 3,680 | 3,680 | 3,643 | 3,660 | 478,400 |
| 2025/07/14 | 3,650 | 3,680 | 3,634 | 3,667 | 376,200 |
| 2025/07/11 | 3,685 | 3,704 | 3,665 | 3,665 | 373,200 |
| 2025/07/10 | 3,698 | 3,703 | 3,663 | 3,674 | 549,200 |
| 2025/07/09 | 3,681 | 3,721 | 3,681 | 3,713 | 317,800 |
| 2025/07/08 | 3,713 | 3,725 | 3,681 | 3,692 | 446,600 |
| 2025/07/07 | 3,726 | 3,738 | 3,707 | 3,709 | 324,500 |
| 2025/07/04 | 3,738 | 3,742 | 3,707 | 3,726 | 424,800 |
| 2025/07/03 | 3,735 | 3,752 | 3,727 | 3,738 | 390,500 |
| 2025/07/02 | 3,735 | 3,794 | 3,734 | 3,751 | 543,100 |
| 2025/07/01 | 3,725 | 3,759 | 3,721 | 3,741 | 318,300 |
| 2025/06/30 | 3,740 | 3,740 | 3,718 | 3,726 | 501,300 |
| 2025/06/27 | 3,699 | 3,742 | 3,685 | 3,728 | 580,800 |
| 2025/06/26 | 3,702 | 3,727 | 3,684 | 3,700 | 583,000 |
| 2025/06/25 | 3,718 | 3,723 | 3,690 | 3,703 | 616,500 |
| 2025/06/24 | 3,760 | 3,763 | 3,720 | 3,739 | 561,200 |
| 2025/06/23 | 3,730 | 3,748 | 3,722 | 3,745 | 623,800 |
| 2025/06/20 | 3,767 | 3,771 | 3,747 | 3,751 | 497,900 |
| 2025/06/19 | 3,757 | 3,790 | 3,755 | 3,783 | 300,600 |
| 2025/06/18 | 3,750 | 3,765 | 3,742 | 3,765 | 258,300 |
| 2025/06/17 | 3,733 | 3,761 | 3,733 | 3,759 | 265,600 |
| 2025/06/16 | 3,778 | 3,793 | 3,751 | 3,753 | 302,100 |
| 2025/06/13 | 3,742 | 3,768 | 3,731 | 3,763 | 346,500 |
| 2025/06/12 | 3,775 | 3,777 | 3,746 | 3,757 | 390,700 |
| 2025/06/11 | 3,743 | 3,778 | 3,724 | 3,772 | 473,100 |
| 2025/06/10 | 3,770 | 3,781 | 3,741 | 3,754 | 470,000 |
| 2025/06/09 | 3,815 | 3,822 | 3,769 | 3,769 | 378,000 |
| 2025/06/06 | 3,798 | 3,813 | 3,789 | 3,799 | 306,500 |
| 2025/06/05 | 3,778 | 3,805 | 3,774 | 3,794 | 382,400 |
| 2025/06/04 | 3,812 | 3,834 | 3,791 | 3,800 | 428,900 |
| 2025/06/03 | 3,842 | 3,860 | 3,835 | 3,844 | 431,600 |
| 2025/06/02 | 3,841 | 3,858 | 3,815 | 3,856 | 313,700 |
| 2025/05/30 | 3,867 | 3,898 | 3,866 | 3,871 | 517,400 |
| 2025/05/29 | 3,905 | 3,933 | 3,876 | 3,877 | 410,600 |
| 2025/05/28 | 3,912 | 3,940 | 3,901 | 3,925 | 390,500 |
| 2025/05/27 | 3,899 | 3,912 | 3,881 | 3,881 | 402,600 |
| 2025/05/26 | 3,869 | 3,897 | 3,860 | 3,881 | 277,900 |
| 2025/05/23 | 3,870 | 3,877 | 3,837 | 3,863 | 335,300 |
| 2025/05/22 | 3,850 | 3,865 | 3,829 | 3,855 | 323,600 |
| 2025/05/21 | 3,850 | 3,896 | 3,850 | 3,858 | 336,500 |
| 2025/05/20 | 3,888 | 3,890 | 3,838 | 3,864 | 612,500 |
| 2025/05/19 | 3,828 | 3,875 | 3,806 | 3,867 | 403,300 |
| 2025/05/16 | 3,869 | 3,869 | 3,794 | 3,828 | 566,400 |
| 2025/05/15 | 3,833 | 3,870 | 3,833 | 3,858 | 477,800 |
| 2025/05/14 | 3,845 | 3,858 | 3,813 | 3,858 | 685,800 |
| 2025/05/13 | 3,814 | 3,872 | 3,801 | 3,860 | 890,500 |
| 2025/05/12 | 3,820 | 3,897 | 3,755 | 3,880 | 1,232,500 |
| 2025/05/09 | 3,830 | 3,860 | 3,821 | 3,858 | 789,400 |
| 2025/05/08 | 3,791 | 3,839 | 3,776 | 3,839 | 523,400 |
| 2025/05/07 | 3,750 | 3,836 | 3,743 | 3,823 | 775,200 |
| 2025/05/02 | 3,720 | 3,744 | 3,706 | 3,736 | 349,300 |
| 2025/05/01 | 3,692 | 3,740 | 3,677 | 3,733 | 492,500 |
| 2025/04/30 | 3,655 | 3,675 | 3,627 | 3,675 | 557,500 |
| 2025/04/28 | 3,640 | 3,669 | 3,628 | 3,656 | 359,600 |
| 2025/04/25 | 3,616 | 3,647 | 3,586 | 3,642 | 588,600 |
| 2025/04/24 | 3,773 | 3,779 | 3,630 | 3,634 | 746,700 |
| 2025/04/23 | 3,783 | 3,803 | 3,763 | 3,780 | 408,900 |
| 2025/04/22 | 3,760 | 3,802 | 3,750 | 3,798 | 402,200 |
| 2025/04/21 | 3,714 | 3,748 | 3,701 | 3,748 | 258,200 |
| 2025/04/18 | 3,688 | 3,705 | 3,663 | 3,703 | 228,300 |
| 2025/04/17 | 3,668 | 3,674 | 3,639 | 3,653 | 318,600 |
| 2025/04/16 | 3,664 | 3,668 | 3,617 | 3,668 | 313,200 |
| 2025/04/15 | 3,682 | 3,693 | 3,633 | 3,644 | 324,800 |
| 2025/04/14 | 3,682 | 3,689 | 3,655 | 3,681 | 400,800 |
| 2025/04/11 | 3,678 | 3,694 | 3,635 | 3,654 | 563,300 |
| 2025/04/10 | 3,711 | 3,722 | 3,610 | 3,722 | 632,700 |
| 2025/04/09 | 3,550 | 3,587 | 3,510 | 3,571 | 396,300 |
| 2025/04/08 | 3,567 | 3,586 | 3,522 | 3,564 | 525,200 |
| 2025/04/07 | 3,540 | 3,606 | 3,468 | 3,497 | 1,233,600 |
| 2025/04/04 | 3,728 | 3,752 | 3,665 | 3,710 | 1,249,000 |
| 2025/04/03 | 3,575 | 3,711 | 3,570 | 3,693 | 1,206,100 |
| 2025/04/02 | 3,651 | 3,661 | 3,577 | 3,577 | 652,900 |
| 2025/04/01 | 3,685 | 3,703 | 3,655 | 3,671 | 415,100 |
| 2025/03/31 | 3,724 | 3,726 | 3,623 | 3,650 | 728,300 |
| 2025/03/28 | 3,707 | 3,728 | 3,683 | 3,723 | 1,073,900 |
| 2025/03/27 | 3,698 | 3,754 | 3,698 | 3,754 | 1,576,800 |
| 2025/03/26 | 3,701 | 3,729 | 3,689 | 3,699 | 1,120,900 |
| 2025/03/25 | 3,742 | 3,753 | 3,723 | 3,728 | 822,300 |
| 2025/03/24 | 3,775 | 3,786 | 3,737 | 3,773 | 600,200 |
| 2025/03/21 | 3,781 | 3,820 | 3,781 | 3,787 | 957,600 |
| 2025/03/19 | 3,765 | 3,814 | 3,760 | 3,798 | 506,900 |
| 2025/03/18 | 3,765 | 3,801 | 3,760 | 3,787 | 510,000 |
| 2025/03/17 | 3,733 | 3,753 | 3,731 | 3,738 | 626,800 |
| 2025/03/14 | 3,741 | 3,763 | 3,728 | 3,749 | 542,700 |
| 2025/03/13 | 3,737 | 3,758 | 3,730 | 3,756 | 718,100 |
| 2025/03/12 | 3,689 | 3,758 | 3,680 | 3,750 | 1,130,100 |
| 2025/03/11 | 3,631 | 3,710 | 3,606 | 3,686 | 1,058,600 |
| 2025/03/10 | 3,623 | 3,661 | 3,610 | 3,645 | 494,600 |
| 2025/03/07 | 3,606 | 3,644 | 3,601 | 3,623 | 576,900 |
| 2025/03/06 | 3,645 | 3,664 | 3,603 | 3,617 | 563,300 |
| 2025/03/05 | 3,667 | 3,675 | 3,622 | 3,639 | 504,400 |
| 2025/03/04 | 3,670 | 3,714 | 3,628 | 3,636 | 601,200 |
| 2025/03/03 | 3,606 | 3,660 | 3,605 | 3,660 | 582,200 |
| 2025/02/28 | 3,609 | 3,624 | 3,590 | 3,606 | 460,000 |
| 2025/02/27 | 3,603 | 3,615 | 3,596 | 3,615 | 491,200 |
| 2025/02/26 | 3,621 | 3,634 | 3,598 | 3,628 | 494,800 |
| 2025/02/25 | 3,570 | 3,633 | 3,568 | 3,620 | 508,900 |
| 2025/02/21 | 3,566 | 3,607 | 3,566 | 3,583 | 456,800 |
| 2025/02/20 | 3,621 | 3,635 | 3,567 | 3,580 | 598,400 |
| 2025/02/19 | 3,640 | 3,647 | 3,608 | 3,626 | 602,200 |
| 2025/02/18 | 3,656 | 3,667 | 3,647 | 3,648 | 466,700 |
| 2025/02/17 | 3,700 | 3,715 | 3,657 | 3,658 | 352,400 |
| 2025/02/14 | 3,695 | 3,697 | 3,668 | 3,684 | 269,300 |
| 2025/02/13 | 3,700 | 3,705 | 3,673 | 3,704 | 241,600 |
| 2025/02/12 | 3,665 | 3,674 | 3,641 | 3,666 | 312,300 |
| 2025/02/10 | 3,683 | 3,719 | 3,669 | 3,674 | 301,100 |
| 2025/02/07 | 3,686 | 3,698 | 3,657 | 3,669 | 393,800 |
| 2025/02/06 | 3,681 | 3,723 | 3,676 | 3,677 | 613,900 |
| 2025/02/05 | 3,749 | 3,811 | 3,682 | 3,694 | 1,011,800 |
| 2025/02/04 | 3,800 | 3,806 | 3,713 | 3,719 | 719,300 |
| 2025/02/03 | 3,755 | 3,780 | 3,751 | 3,776 | 738,900 |
| 2025/01/31 | 3,765 | 3,796 | 3,742 | 3,780 | 571,600 |
| 2025/01/30 | 3,703 | 3,793 | 3,701 | 3,787 | 620,700 |
| 2025/01/29 | 3,705 | 3,714 | 3,690 | 3,700 | 309,700 |
| 2025/01/28 | 3,701 | 3,724 | 3,700 | 3,705 | 443,000 |
| 2025/01/27 | 3,656 | 3,689 | 3,646 | 3,689 | 595,200 |
| 2025/01/24 | 3,673 | 3,690 | 3,651 | 3,653 | 663,400 |
| 2025/01/23 | 3,654 | 3,697 | 3,650 | 3,651 | 696,800 |
| 2025/01/22 | 3,651 | 3,661 | 3,629 | 3,649 | 508,700 |
| 2025/01/21 | 3,658 | 3,673 | 3,632 | 3,660 | 507,000 |
| 2025/01/20 | 3,650 | 3,665 | 3,613 | 3,639 | 666,000 |
| 2025/01/17 | 3,675 | 3,688 | 3,616 | 3,651 | 695,100 |
| 2025/01/16 | 3,715 | 3,730 | 3,673 | 3,673 | 436,800 |
| 2025/01/15 | 3,704 | 3,710 | 3,676 | 3,704 | 552,500 |
| 2025/01/14 | 3,720 | 3,730 | 3,672 | 3,688 | 631,200 |
| 2025/01/10 | 3,760 | 3,787 | 3,733 | 3,750 | 395,200 |
| 2025/01/09 | 3,810 | 3,812 | 3,760 | 3,760 | 417,600 |
| 2025/01/08 | 3,839 | 3,839 | 3,788 | 3,800 | 424,600 |
| 2025/01/07 | 3,825 | 3,845 | 3,810 | 3,827 | 406,200 |
| 2025/01/06 | 3,850 | 3,874 | 3,821 | 3,823 | 514,100 |
| 2024/12/30 | 3,875 | 3,887 | 3,810 | 3,830 | 492,900 |
| 2024/12/27 | 3,866 | 3,866 | 3,842 | 3,855 | 417,600 |
| 2024/12/26 | 3,814 | 3,845 | 3,812 | 3,845 | 321,800 |
| 2024/12/25 | 3,820 | 3,824 | 3,787 | 3,815 | 390,700 |
| 2024/12/24 | 3,845 | 3,856 | 3,826 | 3,837 | 316,700 |
| 2024/12/23 | 3,865 | 3,881 | 3,827 | 3,861 | 605,100 |
| 2024/12/20 | 3,882 | 3,892 | 3,851 | 3,865 | 472,900 |
| 2024/12/19 | 3,860 | 3,900 | 3,841 | 3,871 | 403,000 |
| 2024/12/18 | 3,914 | 3,928 | 3,887 | 3,887 | 357,200 |
| 2024/12/17 | 3,951 | 3,983 | 3,919 | 3,919 | 514,800 |
| 2024/12/16 | 4,098 | 4,098 | 3,971 | 3,971 | 530,900 |
| 2024/12/13 | 4,035 | 4,090 | 4,023 | 4,090 | 613,200 |
| 2024/12/12 | 3,976 | 4,085 | 3,976 | 4,060 | 790,000 |
| 2024/12/11 | 3,923 | 3,967 | 3,892 | 3,956 | 496,700 |
| 2024/12/10 | 3,946 | 3,968 | 3,898 | 3,922 | 503,000 |
| 2024/12/09 | 3,964 | 3,973 | 3,925 | 3,944 | 479,500 |
| 2024/12/06 | 3,960 | 3,972 | 3,948 | 3,956 | 388,800 |
| 2024/12/05 | 3,974 | 3,980 | 3,937 | 3,959 | 318,500 |
| 2024/12/04 | 4,020 | 4,033 | 3,962 | 3,962 | 323,400 |
| 2024/12/03 | 3,965 | 4,038 | 3,965 | 4,020 | 695,500 |
| 2024/12/02 | 3,937 | 3,975 | 3,923 | 3,961 | 518,900 |
| 2024/11/29 | 3,910 | 3,970 | 3,898 | 3,937 | 526,500 |
| 2024/11/28 | 3,849 | 3,901 | 3,846 | 3,897 | 427,900 |
| 2024/11/27 | 3,904 | 3,912 | 3,815 | 3,850 | 608,100 |
| 2024/11/26 | 3,932 | 3,953 | 3,903 | 3,920 | 467,400 |
| 2024/11/25 | 3,960 | 4,018 | 3,932 | 3,938 | 646,000 |
| 2024/11/22 | 3,911 | 3,953 | 3,897 | 3,934 | 472,000 |
| 2024/11/21 | 3,891 | 3,916 | 3,887 | 3,910 | 378,500 |
| 2024/11/20 | 3,912 | 3,933 | 3,907 | 3,914 | 603,600 |
| 2024/11/19 | 3,897 | 3,968 | 3,886 | 3,949 | 565,300 |
| 2024/11/18 | 3,863 | 3,898 | 3,846 | 3,877 | 336,800 |
| 2024/11/15 | 3,882 | 3,896 | 3,845 | 3,852 | 457,100 |
| 2024/11/14 | 3,892 | 3,918 | 3,866 | 3,867 | 611,300 |
| 2024/11/13 | 3,922 | 3,949 | 3,894 | 3,914 | 491,700 |
| 2024/11/12 | 3,948 | 3,974 | 3,908 | 3,963 | 628,200 |
| 2024/11/11 | 3,972 | 3,998 | 3,931 | 3,967 | 594,100 |
| 2024/11/08 | 3,836 | 3,980 | 3,835 | 3,971 | 1,260,800 |
| 2024/11/07 | 3,863 | 3,929 | 3,817 | 3,830 | 1,517,200 |
| 2024/11/06 | 3,910 | 3,979 | 3,904 | 3,933 | 748,000 |
| 2024/11/05 | 4,019 | 4,019 | 3,913 | 3,913 | 691,200 |
| 2024/11/01 | 3,981 | 3,996 | 3,958 | 3,976 | 435,500 |
| 2024/10/31 | 3,990 | 4,024 | 3,980 | 4,013 | 506,400 |
| 2024/10/30 | 3,989 | 4,010 | 3,971 | 3,974 | 1,588,900 |
| 2024/10/29 | 3,980 | 3,996 | 3,954 | 3,990 | 587,600 |
| 2024/10/28 | 3,931 | 3,976 | 3,925 | 3,964 | 484,700 |
| 2024/10/25 | 3,953 | 3,953 | 3,906 | 3,931 | 512,200 |
| 2024/10/24 | 3,920 | 3,960 | 3,903 | 3,952 | 533,500 |
| 2024/10/23 | 3,950 | 3,979 | 3,930 | 3,940 | 552,000 |
| 2024/10/22 | 3,923 | 3,965 | 3,916 | 3,948 | 724,100 |
| 2024/10/21 | 3,980 | 3,991 | 3,948 | 3,965 | 600,500 |
| 2024/10/18 | 4,021 | 4,036 | 3,988 | 3,998 | 621,900 |
| 2024/10/17 | 4,018 | 4,050 | 3,985 | 4,044 | 929,800 |
| 2024/10/16 | 4,173 | 4,186 | 4,067 | 4,067 | 741,500 |
| 2024/10/15 | 4,167 | 4,181 | 4,151 | 4,162 | 541,700 |
| 2024/10/11 | 4,177 | 4,208 | 4,155 | 4,166 | 525,100 |
| 2024/10/10 | 4,195 | 4,224 | 4,178 | 4,206 | 433,500 |
| 2024/10/09 | 4,222 | 4,230 | 4,196 | 4,209 | 550,900 |
| 2024/10/08 | 4,200 | 4,221 | 4,194 | 4,208 | 657,200 |
| 2024/10/07 | 4,202 | 4,253 | 4,194 | 4,227 | 701,500 |