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 |
|---|---|---|---|---|---|
| 2026/06/30 | 3,535 | 3,551 | 3,491 | 3,496 | 567,200 |
| 2026/06/29 | 3,503 | 3,554 | 3,499 | 3,545 | 574,900 |
| 2026/06/26 | 3,475 | 3,485 | 3,440 | 3,474 | 456,100 |
| 2026/06/25 | 3,438 | 3,464 | 3,415 | 3,446 | 536,000 |
| 2026/06/24 | 3,429 | 3,443 | 3,406 | 3,415 | 420,400 |
| 2026/06/23 | 3,420 | 3,426 | 3,399 | 3,419 | 501,700 |
| 2026/06/22 | 3,409 | 3,430 | 3,394 | 3,406 | 465,600 |
| 2026/06/19 | 3,415 | 3,447 | 3,399 | 3,435 | 420,500 |
| 2026/06/18 | 3,436 | 3,442 | 3,408 | 3,437 | 522,300 |
| 2026/06/17 | 3,490 | 3,512 | 3,438 | 3,438 | 565,300 |
| 2026/06/16 | 3,507 | 3,511 | 3,436 | 3,460 | 937,000 |
| 2026/06/15 | 3,528 | 3,570 | 3,507 | 3,507 | 710,300 |
| 2026/06/12 | 3,530 | 3,544 | 3,506 | 3,528 | 570,400 |
| 2026/06/11 | 3,601 | 3,629 | 3,523 | 3,529 | 561,600 |
| 2026/06/10 | 3,522 | 3,587 | 3,515 | 3,569 | 746,100 |
| 2026/06/09 | 3,494 | 3,516 | 3,479 | 3,490 | 493,200 |
| 2026/06/08 | 3,450 | 3,492 | 3,436 | 3,485 | 846,100 |
| 2026/06/05 | 3,440 | 3,462 | 3,428 | 3,432 | 628,100 |
| 2026/06/04 | 3,420 | 3,424 | 3,390 | 3,399 | 688,600 |
| 2026/06/03 | 3,450 | 3,469 | 3,417 | 3,427 | 699,500 |
| 2026/06/02 | 3,445 | 3,484 | 3,407 | 3,445 | 580,300 |
| 2026/06/01 | 3,510 | 3,514 | 3,417 | 3,438 | 729,400 |
| 2026/05/29 | 3,487 | 3,540 | 3,483 | 3,522 | 956,400 |
| 2026/05/28 | 3,513 | 3,538 | 3,486 | 3,486 | 544,000 |
| 2026/05/27 | 3,480 | 3,497 | 3,457 | 3,497 | 583,400 |
| 2026/05/26 | 3,520 | 3,521 | 3,480 | 3,480 | 497,200 |
| 2026/05/25 | 3,565 | 3,566 | 3,506 | 3,526 | 514,300 |
| 2026/05/22 | 3,604 | 3,619 | 3,565 | 3,568 | 670,100 |
| 2026/05/21 | 3,631 | 3,637 | 3,602 | 3,618 | 493,000 |
| 2026/05/20 | 3,696 | 3,696 | 3,606 | 3,617 | 609,800 |
| 2026/05/19 | 3,669 | 3,703 | 3,652 | 3,682 | 483,500 |
| 2026/05/18 | 3,650 | 3,670 | 3,628 | 3,628 | 530,700 |
| 2026/05/15 | 3,645 | 3,674 | 3,630 | 3,674 | 790,300 |
| 2026/05/14 | 3,650 | 3,662 | 3,614 | 3,644 | 658,500 |
| 2026/05/13 | 3,701 | 3,732 | 3,638 | 3,662 | 1,036,300 |
| 2026/05/12 | 3,620 | 3,730 | 3,566 | 3,703 | 1,868,100 |
| 2026/05/11 | 3,589 | 3,642 | 3,576 | 3,620 | 824,200 |
| 2026/05/08 | 3,670 | 3,684 | 3,613 | 3,614 | 653,500 |
| 2026/05/07 | 3,616 | 3,701 | 3,612 | 3,669 | 836,300 |
| 2026/05/01 | 3,593 | 3,641 | 3,567 | 3,620 | 533,300 |
| 2026/04/30 | 3,620 | 3,634 | 3,568 | 3,588 | 860,500 |
| 2026/04/28 | 3,670 | 3,676 | 3,653 | 3,676 | 452,900 |
| 2026/04/27 | 3,648 | 3,670 | 3,636 | 3,644 | 535,100 |
| 2026/04/24 | 3,672 | 3,686 | 3,656 | 3,656 | 444,900 |
| 2026/04/23 | 3,665 | 3,683 | 3,646 | 3,672 | 559,500 |
| 2026/04/22 | 3,721 | 3,730 | 3,671 | 3,671 | 710,800 |
| 2026/04/21 | 3,765 | 3,769 | 3,736 | 3,737 | 385,200 |
| 2026/04/20 | 3,748 | 3,762 | 3,723 | 3,742 | 465,500 |
| 2026/04/17 | 3,729 | 3,748 | 3,727 | 3,729 | 534,600 |
| 2026/04/16 | 3,728 | 3,739 | 3,718 | 3,730 | 550,900 |
| 2026/04/15 | 3,708 | 3,738 | 3,703 | 3,735 | 622,600 |
| 2026/04/14 | 3,750 | 3,758 | 3,705 | 3,707 | 441,400 |
| 2026/04/13 | 3,701 | 3,751 | 3,695 | 3,747 | 761,200 |
| 2026/04/10 | 3,725 | 3,746 | 3,710 | 3,719 | 721,200 |
| 2026/04/09 | 3,771 | 3,806 | 3,737 | 3,737 | 592,500 |
| 2026/04/08 | 3,773 | 3,783 | 3,756 | 3,774 | 747,900 |
| 2026/04/07 | 3,770 | 3,783 | 3,728 | 3,738 | 420,900 |
| 2026/04/06 | 3,760 | 3,766 | 3,738 | 3,746 | 348,000 |
| 2026/04/03 | 3,743 | 3,761 | 3,717 | 3,760 | 811,600 |
| 2026/03/27 | 3,846 | 3,855 | 3,807 | 3,821 | 2,710,300 |
| 2026/03/26 | 3,812 | 3,829 | 3,799 | 3,820 | 1,312,700 |
| 2026/03/25 | 3,799 | 3,808 | 3,769 | 3,797 | 866,700 |
| 2026/03/24 | 3,750 | 3,786 | 3,734 | 3,744 | 835,000 |
| 2026/03/23 | 3,733 | 3,744 | 3,703 | 3,703 | 1,129,400 |
| 2026/03/19 | 3,800 | 3,822 | 3,760 | 3,760 | 1,063,700 |
| 2026/03/18 | 3,807 | 3,831 | 3,796 | 3,831 | 755,400 |
| 2026/03/17 | 3,760 | 3,804 | 3,760 | 3,780 | 762,800 |
| 2026/03/16 | 3,796 | 3,802 | 3,755 | 3,756 | 820,500 |
| 2026/03/13 | 3,764 | 3,827 | 3,756 | 3,768 | 770,900 |
| 2026/03/12 | 3,791 | 3,801 | 3,765 | 3,782 | 832,800 |
| 2026/03/11 | 3,841 | 3,855 | 3,821 | 3,830 | 601,400 |
| 2026/03/10 | 3,820 | 3,849 | 3,795 | 3,805 | 882,500 |
| 2026/03/09 | 3,712 | 3,822 | 3,711 | 3,810 | 1,095,500 |
| 2026/03/06 | 3,801 | 3,827 | 3,771 | 3,811 | 825,600 |
| 2026/03/05 | 3,878 | 3,884 | 3,816 | 3,820 | 1,029,800 |
| 2026/03/04 | 3,850 | 3,852 | 3,785 | 3,808 | 1,096,200 |
| 2026/03/03 | 3,900 | 3,910 | 3,873 | 3,896 | 888,000 |
| 2026/03/02 | 3,903 | 3,961 | 3,891 | 3,932 | 861,500 |
| 2026/02/27 | 3,983 | 3,987 | 3,953 | 3,964 | 830,900 |
| 2026/02/26 | 3,955 | 3,973 | 3,933 | 3,962 | 674,600 |
| 2026/02/25 | 3,941 | 3,960 | 3,906 | 3,924 | 584,800 |
| 2026/02/24 | 3,900 | 3,959 | 3,889 | 3,940 | 682,000 |
| 2026/02/20 | 3,910 | 3,911 | 3,888 | 3,893 | 919,000 |
| 2026/02/19 | 3,971 | 3,972 | 3,916 | 3,930 | 1,327,000 |
| 2026/02/18 | 3,984 | 4,002 | 3,965 | 3,972 | 582,700 |
| 2026/02/17 | 3,999 | 4,009 | 3,971 | 3,971 | 455,000 |
| 2026/02/16 | 4,035 | 4,040 | 3,980 | 3,980 | 820,900 |
| 2026/02/13 | 4,055 | 4,079 | 4,011 | 4,032 | 625,700 |
| 2026/02/12 | 4,114 | 4,146 | 4,006 | 4,040 | 1,525,400 |
| 2026/02/10 | 4,102 | 4,142 | 4,074 | 4,142 | 810,200 |
| 2026/02/09 | 4,116 | 4,154 | 4,094 | 4,126 | 722,300 |
| 2026/02/06 | 4,078 | 4,097 | 4,064 | 4,082 | 397,100 |
| 2026/02/05 | 4,050 | 4,083 | 4,031 | 4,075 | 539,100 |
| 2026/02/04 | 3,966 | 4,006 | 3,939 | 3,997 | 383,400 |
| 2026/02/03 | 3,945 | 3,982 | 3,936 | 3,958 | 463,700 |
| 2026/02/02 | 3,967 | 3,970 | 3,934 | 3,945 | 346,600 |
| 2026/01/30 | 3,961 | 3,961 | 3,923 | 3,946 | 381,400 |
| 2026/01/29 | 3,908 | 3,924 | 3,870 | 3,909 | 424,700 |
| 2026/01/28 | 3,948 | 3,952 | 3,916 | 3,929 | 490,100 |
| 2026/01/27 | 3,987 | 3,987 | 3,950 | 3,956 | 477,100 |
| 2026/01/26 | 4,002 | 4,018 | 3,990 | 4,000 | 366,700 |
| 2026/01/23 | 4,043 | 4,062 | 4,015 | 4,020 | 372,600 |
| 2026/01/22 | 4,031 | 4,043 | 4,015 | 4,028 | 380,900 |
| 2026/01/21 | 4,064 | 4,066 | 4,003 | 4,029 | 524,400 |
| 2026/01/20 | 4,039 | 4,089 | 4,025 | 4,082 | 442,700 |
| 2026/01/19 | 4,015 | 4,055 | 4,015 | 4,025 | 595,800 |
| 2026/01/16 | 4,050 | 4,055 | 4,023 | 4,055 | 556,300 |
| 2026/01/15 | 4,086 | 4,098 | 4,065 | 4,065 | 380,300 |
| 2026/01/14 | 4,085 | 4,105 | 4,073 | 4,093 | 380,500 |
| 2026/01/13 | 4,121 | 4,139 | 4,089 | 4,105 | 483,800 |
| 2026/01/09 | 4,090 | 4,106 | 4,075 | 4,100 | 318,500 |
| 2026/01/08 | 4,079 | 4,105 | 4,078 | 4,097 | 316,200 |
| 2026/01/07 | 4,058 | 4,101 | 4,040 | 4,089 | 371,400 |
| 2026/01/06 | 4,080 | 4,109 | 4,063 | 4,101 | 413,200 |
| 2026/01/05 | 4,075 | 4,094 | 4,063 | 4,080 | 330,000 |
| 2025/12/30 | 4,123 | 4,141 | 4,074 | 4,074 | 273,500 |
| 2025/12/29 | 4,085 | 4,113 | 4,058 | 4,105 | 392,100 |
| 2025/12/26 | 4,064 | 4,092 | 4,056 | 4,063 | 273,500 |
| 2025/12/25 | 4,077 | 4,079 | 4,045 | 4,079 | 208,500 |
| 2025/12/24 | 4,068 | 4,090 | 4,057 | 4,067 | 203,000 |
| 2025/12/23 | 4,040 | 4,075 | 4,035 | 4,062 | 314,800 |
| 2025/12/22 | 4,083 | 4,093 | 4,012 | 4,034 | 379,000 |
| 2025/12/19 | 4,080 | 4,110 | 4,078 | 4,094 | 479,000 |
| 2025/12/18 | 4,086 | 4,117 | 4,055 | 4,101 | 344,500 |
| 2025/12/17 | 4,092 | 4,093 | 4,020 | 4,037 | 436,000 |
| 2025/12/16 | 4,067 | 4,145 | 4,062 | 4,103 | 836,800 |
| 2025/12/15 | 4,016 | 4,059 | 4,003 | 4,053 | 481,700 |
| 2025/12/12 | 3,974 | 4,028 | 3,971 | 4,002 | 523,200 |
| 2025/12/11 | 4,031 | 4,041 | 3,977 | 3,977 | 390,600 |
| 2025/12/10 | 3,975 | 4,029 | 3,971 | 4,020 | 351,200 |
| 2025/12/09 | 3,962 | 3,980 | 3,941 | 3,971 | 495,100 |
| 2025/12/08 | 3,969 | 4,003 | 3,945 | 3,983 | 467,500 |
| 2025/12/05 | 3,958 | 3,986 | 3,917 | 3,926 | 393,700 |
| 2025/12/04 | 3,970 | 4,010 | 3,962 | 3,996 | 348,000 |
| 2025/12/03 | 3,969 | 3,982 | 3,955 | 3,976 | 387,000 |
| 2025/12/02 | 3,958 | 4,015 | 3,951 | 4,001 | 378,700 |
| 2025/12/01 | 3,986 | 4,006 | 3,958 | 3,958 | 447,500 |
| 2025/11/28 | 4,042 | 4,057 | 4,019 | 4,019 | 373,400 |
| 2025/11/27 | 4,082 | 4,098 | 4,022 | 4,042 | 465,400 |
| 2025/11/26 | 4,054 | 4,115 | 4,051 | 4,110 | 487,700 |
| 2025/11/25 | 4,018 | 4,079 | 4,016 | 4,063 | 495,300 |
| 2025/11/21 | 3,950 | 4,030 | 3,945 | 4,030 | 687,100 |
| 2025/11/20 | 3,922 | 3,972 | 3,920 | 3,931 | 431,900 |
| 2025/11/19 | 3,950 | 3,964 | 3,919 | 3,947 | 621,000 |
| 2025/11/18 | 3,908 | 3,924 | 3,888 | 3,888 | 392,300 |
| 2025/11/17 | 3,935 | 3,942 | 3,886 | 3,901 | 534,800 |
| 2025/11/14 | 3,935 | 3,970 | 3,924 | 3,969 | 526,600 |
| 2025/11/13 | 3,960 | 3,960 | 3,887 | 3,896 | 489,800 |
| 2025/11/12 | 3,916 | 3,962 | 3,909 | 3,939 | 498,500 |
| 2025/11/11 | 3,976 | 3,978 | 3,890 | 3,892 | 648,200 |
| 2025/11/10 | 3,996 | 4,009 | 3,961 | 3,994 | 441,500 |
| 2025/11/07 | 4,049 | 4,080 | 3,954 | 3,974 | 633,200 |
| 2025/11/06 | 3,906 | 4,024 | 3,890 | 3,997 | 1,160,100 |
| 2025/11/05 | 3,926 | 3,980 | 3,916 | 3,976 | 837,400 |
| 2025/11/04 | 3,939 | 3,952 | 3,880 | 3,916 | 519,300 |
| 2025/10/31 | 3,906 | 3,927 | 3,895 | 3,907 | 398,900 |
| 2025/10/30 | 3,861 | 3,900 | 3,854 | 3,900 | 658,700 |
| 2025/10/29 | 3,940 | 3,945 | 3,862 | 3,862 | 649,900 |
| 2025/10/28 | 3,979 | 3,996 | 3,964 | 3,968 | 491,800 |
| 2025/10/27 | 3,970 | 3,989 | 3,955 | 3,955 | 578,000 |
| 2025/10/24 | 3,980 | 3,997 | 3,969 | 3,984 | 292,500 |
| 2025/10/23 | 3,957 | 4,010 | 3,956 | 3,999 | 426,600 |
| 2025/10/22 | 3,936 | 3,972 | 3,928 | 3,972 | 375,500 |
| 2025/10/21 | 3,938 | 3,950 | 3,902 | 3,913 | 458,500 |
| 2025/10/20 | 3,950 | 3,950 | 3,925 | 3,938 | 244,700 |
| 2025/10/17 | 3,918 | 3,925 | 3,896 | 3,900 | 274,400 |
| 2025/10/16 | 3,900 | 3,919 | 3,891 | 3,911 | 320,900 |
| 2025/10/15 | 3,893 | 3,915 | 3,879 | 3,887 | 292,800 |
| 2025/10/14 | 3,854 | 3,900 | 3,846 | 3,871 | 488,400 |
| 2025/10/10 | 3,880 | 3,900 | 3,869 | 3,896 | 528,000 |
| 2025/10/09 | 3,911 | 3,920 | 3,892 | 3,902 | 380,300 |
| 2025/10/08 | 3,921 | 3,947 | 3,918 | 3,931 | 504,900 |
| 2025/10/07 | 3,909 | 3,923 | 3,891 | 3,922 | 350,400 |
| 2025/10/06 | 3,992 | 3,993 | 3,921 | 3,921 | 646,800 |
| 2025/10/03 | 3,878 | 3,913 | 3,878 | 3,900 | 369,000 |
| 2025/10/02 | 3,900 | 3,911 | 3,853 | 3,877 | 537,100 |
| 2025/10/01 | 3,900 | 3,907 | 3,860 | 3,894 | 765,700 |
| 2025/09/30 | 3,953 | 3,955 | 3,911 | 3,919 | 488,800 |
| 2025/09/29 | 4,010 | 4,025 | 3,953 | 3,962 | 527,200 |
| 2025/09/26 | 4,060 | 4,103 | 4,058 | 4,080 | 523,000 |
| 2025/09/25 | 4,069 | 4,076 | 4,051 | 4,068 | 397,200 |
| 2025/09/24 | 4,060 | 4,069 | 4,036 | 4,051 | 314,000 |
| 2025/09/22 | 4,028 | 4,058 | 4,020 | 4,031 | 393,100 |
| 2025/09/19 | 4,086 | 4,106 | 4,043 | 4,052 | 694,000 |
| 2025/09/18 | 4,150 | 4,168 | 4,117 | 4,117 | 391,200 |
| 2025/09/17 | 4,160 | 4,190 | 4,145 | 4,168 | 357,000 |
| 2025/09/16 | 4,167 | 4,215 | 4,155 | 4,177 | 464,500 |
| 2025/09/12 | 4,203 | 4,204 | 4,150 | 4,150 | 393,800 |
| 2025/09/11 | 4,150 | 4,198 | 4,135 | 4,179 | 387,000 |
| 2025/09/10 | 4,168 | 4,184 | 4,156 | 4,163 | 342,000 |
| 2025/09/09 | 4,185 | 4,209 | 4,158 | 4,167 | 352,800 |
| 2025/09/08 | 4,154 | 4,204 | 4,145 | 4,168 | 469,800 |
| 2025/09/05 | 4,164 | 4,166 | 4,131 | 4,154 | 419,100 |
| 2025/09/04 | 4,165 | 4,170 | 4,114 | 4,151 | 455,300 |
| 2025/09/03 | 4,150 | 4,162 | 4,112 | 4,151 | 750,700 |
| 2025/09/02 | 4,105 | 4,138 | 4,087 | 4,121 | 498,000 |
| 2025/09/01 | 4,080 | 4,114 | 4,052 | 4,109 | 329,400 |
| 2025/08/29 | 4,074 | 4,079 | 4,035 | 4,069 | 430,300 |
| 2025/08/28 | 4,055 | 4,103 | 4,050 | 4,086 | 1,296,500 |
| 2025/08/27 | 4,022 | 4,063 | 4,021 | 4,050 | 564,700 |