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

九州旅客鉄道(9142)の株価時系列情報

九州旅客鉄道の株価(初値・高値・安値・終値・出来高)時系列情報

日付 初値 高値 安値 終値 出来高
2018/06/18 3,600 3,615 3,570 3,580 494,700
2018/06/15 3,575 3,595 3,560 3,590 795,600
2018/06/14 3,595 3,610 3,555 3,560 677,400
2018/06/13 3,605 3,630 3,595 3,605 613,400
2018/06/12 3,560 3,610 3,555 3,595 598,100
2018/06/11 3,540 3,555 3,510 3,535 266,600
2018/06/08 3,540 3,585 3,530 3,535 564,100
2018/06/07 3,575 3,590 3,535 3,545 439,600
2018/06/06 3,605 3,605 3,555 3,590 492,400
2018/06/05 3,565 3,605 3,565 3,600 1,244,300
2018/06/04 3,520 3,545 3,500 3,540 1,019,000
2018/06/01 3,450 3,500 3,440 3,480 753,700
2018/05/31 3,475 3,490 3,445 3,465 1,188,400
2018/05/30 3,475 3,500 3,450 3,460 570,000
2018/05/29 3,500 3,515 3,485 3,495 653,000
2018/05/28 3,460 3,495 3,455 3,485 340,300
2018/05/25 3,460 3,490 3,435 3,480 478,600
2018/05/24 3,465 3,500 3,455 3,485 692,400
2018/05/23 3,455 3,470 3,425 3,460 529,700
2018/05/22 3,440 3,455 3,420 3,445 460,100
2018/05/21 3,430 3,460 3,420 3,430 296,700
2018/05/18 3,445 3,450 3,400 3,430 570,400
2018/05/17 3,450 3,475 3,435 3,440 397,200
2018/05/16 3,425 3,485 3,420 3,445 481,500
2018/05/15 3,455 3,455 3,430 3,430 400,300
2018/05/14 3,405 3,465 3,405 3,460 433,200
2018/05/11 3,500 3,500 3,420 3,435 479,200
2018/05/10 3,465 3,480 3,425 3,440 369,400
2018/05/09 3,500 3,505 3,430 3,440 413,900
2018/05/08 3,490 3,525 3,475 3,505 616,200
2018/05/07 3,495 3,505 3,465 3,500 442,900
2018/05/02 3,490 3,495 3,450 3,480 408,300
2018/05/01 3,460 3,510 3,430 3,495 530,200
2018/04/27 3,460 3,515 3,460 3,510 873,900
2018/04/26 3,435 3,475 3,420 3,460 815,500
2018/04/25 3,420 3,455 3,420 3,435 665,600
2018/04/24 3,415 3,450 3,400 3,445 857,600
2018/04/23 3,425 3,455 3,420 3,440 437,800
2018/04/20 3,405 3,455 3,400 3,420 521,300
2018/04/19 3,425 3,440 3,400 3,425 419,400
2018/04/18 3,370 3,430 3,370 3,425 569,000
2018/04/17 3,390 3,410 3,355 3,365 598,300
2018/04/16 3,300 3,380 3,295 3,365 494,900
2018/04/13 3,315 3,330 3,290 3,295 522,700
2018/04/12 3,345 3,360 3,315 3,320 322,300
2018/04/11 3,395 3,405 3,360 3,370 360,100
2018/04/10 3,445 3,460 3,410 3,415 430,400
2018/04/09 3,440 3,480 3,430 3,465 410,700
2018/04/06 3,430 3,475 3,430 3,445 618,000
2018/04/05 3,395 3,455 3,390 3,440 746,800
2018/04/04 3,350 3,395 3,330 3,385 538,900
2018/04/03 3,330 3,370 3,330 3,360 616,300
2018/04/02 3,325 3,345 3,315 3,330 371,400
2018/03/30 3,330 3,335 3,300 3,310 409,300
2018/03/29 3,350 3,350 3,260 3,300 776,400
2018/03/28 3,270 3,340 3,265 3,340 1,022,900
2018/03/27 3,300 3,340 3,285 3,340 1,010,700
2018/03/26 3,255 3,275 3,240 3,270 776,200
2018/03/23 3,245 3,265 3,235 3,255 652,000
2018/03/22 3,280 3,295 3,255 3,285 503,400
2018/03/20 3,285 3,310 3,265 3,300 446,400
2018/03/19 3,290 3,300 3,255 3,265 353,100
2018/03/16 3,270 3,290 3,265 3,275 558,000
2018/03/15 3,270 3,285 3,250 3,270 374,600
2018/03/14 3,295 3,295 3,260 3,270 465,100
2018/03/13 3,280 3,300 3,265 3,295 411,400
2018/03/12 3,305 3,310 3,270 3,280 393,000
2018/03/09 3,280 3,295 3,260 3,280 641,900
2018/03/08 3,255 3,275 3,255 3,255 272,000
2018/03/07 3,205 3,260 3,205 3,240 416,600
2018/03/06 3,235 3,265 3,210 3,215 435,100
2018/03/05 3,220 3,230 3,180 3,220 649,600
2018/03/02 3,220 3,235 3,200 3,225 604,900
2018/03/01 3,280 3,280 3,240 3,260 876,100
2018/02/28 3,305 3,330 3,290 3,300 529,600
2018/02/27 3,365 3,370 3,310 3,315 616,800
2018/02/26 3,380 3,385 3,355 3,365 503,600
2018/02/23 3,350 3,385 3,340 3,375 523,900
2018/02/22 3,340 3,355 3,320 3,330 359,600
2018/02/21 3,335 3,375 3,325 3,355 452,800
2018/02/20 3,305 3,345 3,305 3,340 355,600
2018/02/19 3,315 3,335 3,300 3,320 361,700
2018/02/16 3,280 3,325 3,280 3,290 431,800
2018/02/15 3,340 3,345 3,280 3,285 465,700
2018/02/14 3,305 3,370 3,305 3,340 695,300
2018/02/13 3,390 3,395 3,290 3,300 924,100
2018/02/09 3,270 3,300 3,220 3,275 1,086,600
2018/02/08 3,320 3,340 3,315 3,320 693,900
2018/02/07 3,395 3,410 3,300 3,300 982,200
2018/02/06 3,350 3,360 3,300 3,350 1,242,500
2018/02/05 3,420 3,450 3,410 3,435 674,300
2018/02/02 3,485 3,490 3,450 3,470 597,600
2018/02/01 3,500 3,515 3,490 3,500 530,200
2018/01/31 3,555 3,555 3,505 3,505 561,600
2018/01/30 3,580 3,595 3,545 3,550 481,100
2018/01/29 3,615 3,620 3,585 3,600 416,900
2018/01/26 3,610 3,620 3,590 3,610 606,800
2018/01/25 3,590 3,620 3,575 3,610 466,800
2018/01/24 3,575 3,620 3,565 3,615 579,400
2018/01/23 3,565 3,590 3,560 3,590 348,900
2018/01/22 3,545 3,550 3,525 3,550 340,200
2018/01/19 3,500 3,540 3,500 3,535 457,600
2018/01/18 3,540 3,545 3,475 3,485 710,400
2018/01/17 3,510 3,540 3,500 3,535 650,400
2018/01/16 3,560 3,560 3,515 3,535 593,800
2018/01/15 3,600 3,615 3,555 3,565 337,400
2018/01/12 3,630 3,640 3,560 3,580 812,100
2018/01/11 3,610 3,640 3,590 3,635 768,500
2018/01/10 3,605 3,610 3,570 3,610 446,900
2018/01/09 3,595 3,620 3,580 3,610 815,000
2018/01/05 3,555 3,585 3,545 3,580 573,500
2018/01/04 3,515 3,545 3,510 3,545 686,500
2017/12/29 3,495 3,520 3,485 3,495 316,000
2017/12/28 3,515 3,520 3,490 3,495 357,100
2017/12/27 3,530 3,540 3,510 3,515 422,400
2017/12/26 3,545 3,545 3,515 3,515 260,000
2017/12/25 3,560 3,580 3,545 3,550 456,800
2017/12/22 3,515 3,580 3,515 3,565 952,000
2017/12/21 3,495 3,525 3,490 3,505 556,700
2017/12/20 3,530 3,545 3,500 3,505 639,200
2017/12/19 3,560 3,580 3,545 3,570 468,900
2017/12/18 3,595 3,605 3,565 3,575 566,700
2017/12/15 3,555 3,595 3,540 3,575 687,200
2017/12/14 3,540 3,580 3,540 3,570 675,900
2017/12/13 3,550 3,605 3,540 3,560 887,800
2017/12/12 3,530 3,540 3,500 3,535 378,700
2017/12/11 3,500 3,525 3,480 3,525 761,000
2017/12/08 3,365 3,500 3,365 3,500 1,540,600
2017/12/07 3,385 3,400 3,360 3,370 893,400
2017/12/06 3,390 3,405 3,350 3,365 1,128,800
2017/12/05 3,435 3,440 3,370 3,400 1,169,700
2017/12/04 3,455 3,470 3,440 3,445 469,100
2017/12/01 3,500 3,505 3,430 3,440 770,300
2017/11/30 3,505 3,515 3,430 3,470 1,293,200
2017/11/29 3,460 3,500 3,435 3,495 701,800
2017/11/28 3,430 3,435 3,385 3,425 460,800
2017/11/27 3,440 3,465 3,425 3,435 522,000
2017/11/24 3,420 3,435 3,390 3,420 635,500
2017/11/22 3,435 3,440 3,410 3,425 848,400
2017/11/21 3,450 3,475 3,415 3,425 714,700
2017/11/20 3,410 3,445 3,405 3,420 701,500
2017/11/17 3,450 3,465 3,400 3,430 1,121,200
2017/11/16 3,390 3,445 3,380 3,435 812,000
2017/11/15 3,465 3,480 3,395 3,415 1,096,900
2017/11/14 3,525 3,530 3,470 3,485 827,000
2017/11/13 3,650 3,650 3,530 3,530 812,300
2017/11/10 3,655 3,675 3,595 3,610 1,290,200
2017/11/09 3,650 3,670 3,610 3,630 868,100
2017/11/08 3,600 3,640 3,595 3,640 870,100
2017/11/07 3,610 3,630 3,595 3,610 814,200
2017/11/06 3,600 3,645 3,600 3,630 503,300
2017/11/02 3,630 3,645 3,610 3,635 442,600
2017/11/01 3,635 3,660 3,610 3,630 886,100
2017/10/31 3,580 3,630 3,575 3,625 828,700
2017/10/30 3,575 3,610 3,570 3,600 2,728,800
2017/10/27 3,550 3,605 3,535 3,595 988,700
2017/10/26 3,530 3,540 3,505 3,520 491,600
2017/10/25 3,565 3,600 3,540 3,555 1,197,600
2017/10/24 3,600 3,610 3,550 3,560 1,074,500
2017/10/23 3,620 3,630 3,605 3,615 536,600
2017/10/20 3,605 3,620 3,595 3,595 1,130,100
2017/10/19 3,590 3,635 3,570 3,620 1,385,600
2017/10/18 3,530 3,615 3,520 3,610 1,326,100
2017/10/17 3,475 3,525 3,455 3,520 996,900
2017/10/16 3,455 3,475 3,430 3,460 728,400
2017/10/13 3,400 3,460 3,385 3,455 1,116,000
2017/10/12 3,360 3,400 3,360 3,400 1,080,300
2017/10/11 3,290 3,355 3,290 3,350 856,700
2017/10/10 3,260 3,305 3,260 3,295 977,100
2017/10/06 3,295 3,300 3,265 3,280 1,071,100
2017/10/05 3,320 3,330 3,295 3,305 569,100
2017/10/04 3,335 3,335 3,300 3,325 902,600
2017/10/03 3,350 3,375 3,320 3,350 851,900
2017/10/02 3,375 3,400 3,340 3,350 746,400
2017/09/29 3,355 3,355 3,325 3,345 537,800
2017/09/28 3,315 3,365 3,310 3,360 839,300
2017/09/27 3,315 3,315 3,275 3,310 1,015,500
2017/09/26 3,355 3,365 3,315 3,335 760,600
2017/09/25 3,330 3,380 3,330 3,355 879,600
2017/09/22 3,290 3,305 3,280 3,305 805,600
2017/09/21 3,290 3,325 3,285 3,300 792,000
2017/09/20 3,275 3,365 3,275 3,280 1,161,800
2017/09/19 3,290 3,290 3,205 3,275 1,321,600
2017/09/15 3,270 3,280 3,235 3,275 1,464,000
2017/09/14 3,340 3,340 3,285 3,295 955,900
2017/09/13 3,360 3,360 3,330 3,335 487,000
2017/09/12 3,385 3,385 3,330 3,340 664,400
2017/09/11 3,380 3,390 3,355 3,365 561,700
2017/09/08 3,310 3,390 3,310 3,365 1,042,400
2017/09/07 3,380 3,380 3,320 3,355 575,300
2017/09/06 3,345 3,380 3,335 3,365 621,700
2017/09/05 3,370 3,370 3,305 3,340 880,700
2017/09/04 3,410 3,420 3,360 3,365 781,700
2017/09/01 3,450 3,455 3,415 3,420 409,500
2017/08/31 3,420 3,440 3,400 3,440 893,100
2017/08/30 3,400 3,425 3,375 3,425 779,700
2017/08/29 3,400 3,415 3,385 3,395 643,400
2017/08/28 3,395 3,435 3,380 3,425 504,700
2017/08/25 3,390 3,400 3,370 3,390 699,900
2017/08/24 3,435 3,435 3,375 3,385 832,800
2017/08/23 3,470 3,470 3,415 3,455 595,900
2017/08/22 3,435 3,435 3,410 3,425 577,500
2017/08/21 3,455 3,505 3,405 3,420 1,014,400
2017/08/18 3,365 3,430 3,350 3,430 1,215,500
2017/08/17 3,450 3,450 3,385 3,385 1,030,200
2017/08/16 3,430 3,465 3,430 3,460 473,200
2017/08/15 3,435 3,475 3,410 3,440 1,163,400
2017/08/14 3,490 3,495 3,400 3,415 1,475,500
2017/08/10 3,550 3,550 3,490 3,520 557,700
2017/08/09 3,535 3,535 3,485 3,510 891,600
2017/08/08 3,515 3,580 3,490 3,570 1,256,900
2017/08/07 3,580 3,580 3,525 3,525 785,300
2017/08/04 3,625 3,625 3,570 3,575 956,400
2017/08/03 3,625 3,645 3,620 3,645 680,400
2017/08/02 3,635 3,635 3,595 3,625 723,600
2017/08/01 3,625 3,630 3,615 3,620 707,500
2017/07/31 3,650 3,660 3,625 3,635 507,600
2017/07/28 3,650 3,660 3,615 3,625 282,000
2017/07/27 3,615 3,675 3,615 3,650 379,500
2017/07/26 3,665 3,695 3,615 3,615 681,400
2017/07/25 3,615 3,660 3,600 3,655 672,000
2017/07/24 3,610 3,615 3,590 3,610 404,600
2017/07/21 3,660 3,660 3,630 3,630 270,400
2017/07/20 3,640 3,660 3,640 3,655 570,800
2017/07/19 3,675 3,675 3,640 3,650 437,300
2017/07/18 3,615 3,670 3,615 3,670 592,500
2017/07/14 3,625 3,650 3,605 3,645 492,900
2017/07/13 3,615 3,635 3,590 3,630 560,200
2017/07/12 3,615 3,630 3,585 3,595 549,100
2017/07/11 3,605 3,630 3,590 3,625 621,200
2017/07/10 3,630 3,635 3,595 3,600 617,600
2017/07/07 3,610 3,625 3,590 3,595 572,200
2017/07/06 3,605 3,635 3,600 3,630 1,371,500
2017/07/05 3,625 3,640 3,580 3,635 1,187,200
2017/07/04 3,650 3,665 3,625 3,630 931,100
2017/07/03 3,660 3,665 3,640 3,645 431,900
2017/06/30 3,675 3,680 3,625 3,645 861,900
2017/06/29 3,680 3,685 3,640 3,675 1,270,400
2017/06/28 3,705 3,730 3,655 3,670 1,468,900
2017/06/27 3,670 3,690 3,645 3,675 1,302,000
2017/06/26 3,665 3,680 3,645 3,670 1,080,800
2017/06/23 3,705 3,710 3,665 3,670 759,200
2017/06/22 3,710 3,730 3,685 3,705 1,167,400
2017/06/21 3,700 3,730 3,690 3,700 1,042,300
2017/06/20 3,700 3,725 3,690 3,715 1,097,600
2017/06/19 3,750 3,750 3,675 3,720 1,269,700
2017/06/16 3,750 3,755 3,705 3,755 1,534,900
2017/06/15 3,690 3,730 3,680 3,705 1,395,600
2017/06/14 3,690 3,710 3,650 3,675 1,010,300
2017/06/13 3,655 3,680 3,650 3,670 935,300
2017/06/12 3,680 3,695 3,660 3,665 711,800
2017/06/09 3,760 3,760 3,665 3,665 1,954,400
2017/06/08 3,815 3,825 3,750 3,760 1,191,500
2017/06/07 3,825 3,830 3,775 3,810 1,226,400
2017/06/06 3,870 3,910 3,840 3,865 1,545,000
2017/06/05 3,825 3,885 3,810 3,870 2,156,100
2017/06/02 3,715 3,795 3,705 3,785 1,642,700
2017/06/01 3,755 3,780 3,685 3,710 2,855,200
2017/05/31 3,685 3,755 3,650 3,755 22,418,900
2017/05/30 3,665 3,680 3,630 3,680 1,669,600
2017/05/29 3,710 3,715 3,630 3,665 2,250,500
2017/05/26 3,725 3,750 3,600 3,720 3,671,300
2017/05/25 3,825 3,865 3,785 3,795 2,181,000
2017/05/24 3,790 3,865 3,690 3,835 3,356,100
2017/05/23 3,840 3,875 3,805 3,830 2,220,300
2017/05/22 3,740 3,820 3,725 3,790 2,813,500
2017/05/19 3,645 3,725 3,640 3,720 2,352,700
2017/05/18 3,630 3,645 3,595 3,620 1,969,300
2017/05/17 3,670 3,670 3,630 3,650 1,090,600
2017/05/16 3,700 3,740 3,660 3,680 1,697,600
2017/05/15 3,630 3,700 3,630 3,680 1,437,600
2017/05/12 3,740 3,745 3,650 3,675 1,915,700
2017/05/11 3,690 3,745 3,665 3,745 1,896,200
2017/05/10 3,690 3,710 3,675 3,690 1,351,800
2017/05/09 3,625 3,710 3,625 3,675 2,590,300
2017/05/08 3,555 3,620 3,555 3,600 1,575,300
2017/05/02 3,485 3,515 3,480 3,510 1,014,200
2017/05/01 3,470 3,490 3,455 3,485 794,500
2017/04/28 3,450 3,505 3,450 3,495 1,194,000
2017/04/27 3,460 3,495 3,435 3,440 6,289,100
2017/04/26 3,480 3,485 3,430 3,450 1,993,900
2017/04/25 3,480 3,500 3,455 3,475 1,077,900
2017/04/24 3,500 3,515 3,475 3,480 790,100
2017/04/21 3,490 3,525 3,475 3,505 975,600
2017/04/20 3,485 3,530 3,475 3,490 838,900
2017/04/19 3,470 3,515 3,455 3,480 1,006,600
2017/04/18 3,475 3,525 3,465 3,490 1,082,300
2017/04/17 3,435 3,480 3,420 3,470 727,400
2017/04/14 3,420 3,465 3,415 3,440 1,334,100
2017/04/13 3,530 3,625 3,470 3,480 2,422,600
2017/04/12 3,385 3,545 3,380 3,535 2,722,800
2017/04/11 3,500 3,515 3,400 3,435 3,531,100
2017/04/10 3,565 3,570 3,500 3,545 1,360,700
2017/04/07 3,555 3,570 3,495 3,560 1,592,600
2017/04/06 3,565 3,590 3,510 3,540 1,867,200
2017/04/05 3,540 3,585 3,520 3,570 1,546,000
2017/04/04 3,505 3,575 3,500 3,530 2,158,400
2017/04/03 3,470 3,575 3,455 3,560 2,412,900
2017/03/31 3,495 3,495 3,425 3,425 2,076,600
2017/03/30 3,525 3,550 3,485 3,490 834,800

このページの先頭へ