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 |
|---|---|---|---|---|---|
| 2024/07/26 | 3,880 | 3,899 | 3,844 | 3,877 | 642,900 |
| 2024/07/25 | 3,865 | 3,904 | 3,828 | 3,853 | 1,067,000 |
| 2024/07/24 | 3,990 | 3,991 | 3,842 | 3,895 | 2,295,100 |
| 2024/07/23 | 3,920 | 4,015 | 3,912 | 3,993 | 3,046,400 |
| 2024/07/22 | 3,789 | 3,964 | 3,748 | 3,922 | 4,928,800 |
| 2024/07/19 | 3,660 | 3,695 | 3,655 | 3,681 | 632,600 |
| 2024/07/18 | 3,645 | 3,672 | 3,641 | 3,662 | 736,500 |
| 2024/07/17 | 3,580 | 3,641 | 3,577 | 3,641 | 842,700 |
| 2024/07/16 | 3,547 | 3,561 | 3,517 | 3,560 | 341,900 |
| 2024/07/12 | 3,557 | 3,581 | 3,536 | 3,547 | 361,600 |
| 2024/07/11 | 3,560 | 3,581 | 3,555 | 3,565 | 527,900 |
| 2024/07/10 | 3,530 | 3,559 | 3,522 | 3,554 | 653,000 |
| 2024/07/09 | 3,516 | 3,527 | 3,481 | 3,520 | 664,000 |
| 2024/07/08 | 3,480 | 3,510 | 3,458 | 3,498 | 421,000 |
| 2024/07/05 | 3,495 | 3,500 | 3,460 | 3,472 | 556,100 |
| 2024/07/04 | 3,489 | 3,517 | 3,487 | 3,513 | 612,600 |
| 2024/07/03 | 3,476 | 3,494 | 3,455 | 3,482 | 486,400 |
| 2024/07/02 | 3,480 | 3,517 | 3,477 | 3,484 | 520,400 |
| 2024/07/01 | 3,500 | 3,509 | 3,456 | 3,475 | 405,900 |
| 2024/06/28 | 3,435 | 3,492 | 3,431 | 3,485 | 533,500 |
| 2024/06/27 | 3,429 | 3,446 | 3,417 | 3,425 | 562,500 |
| 2024/06/26 | 3,464 | 3,469 | 3,411 | 3,429 | 770,100 |
| 2024/06/25 | 3,424 | 3,477 | 3,424 | 3,468 | 726,600 |
| 2024/06/24 | 3,433 | 3,447 | 3,404 | 3,422 | 858,800 |
| 2024/06/21 | 3,368 | 3,405 | 3,366 | 3,400 | 955,200 |
| 2024/06/20 | 3,400 | 3,405 | 3,352 | 3,372 | 459,400 |
| 2024/06/19 | 3,356 | 3,403 | 3,350 | 3,400 | 368,100 |
| 2024/06/18 | 3,379 | 3,405 | 3,353 | 3,374 | 654,400 |
| 2024/06/17 | 3,400 | 3,406 | 3,324 | 3,326 | 612,100 |
| 2024/06/14 | 3,426 | 3,436 | 3,400 | 3,420 | 565,100 |
| 2024/06/13 | 3,508 | 3,508 | 3,419 | 3,421 | 484,500 |
| 2024/06/12 | 3,556 | 3,570 | 3,491 | 3,501 | 913,600 |
| 2024/06/11 | 3,556 | 3,567 | 3,525 | 3,526 | 903,100 |
| 2024/06/10 | 3,530 | 3,577 | 3,526 | 3,558 | 894,200 |
| 2024/06/07 | 3,569 | 3,583 | 3,500 | 3,510 | 731,800 |
| 2024/06/06 | 3,473 | 3,561 | 3,473 | 3,531 | 1,057,200 |
| 2024/06/05 | 3,469 | 3,505 | 3,453 | 3,473 | 764,800 |
| 2024/06/04 | 3,448 | 3,451 | 3,416 | 3,432 | 683,900 |
| 2024/06/03 | 3,470 | 3,505 | 3,444 | 3,461 | 620,800 |
| 2024/05/31 | 3,415 | 3,482 | 3,409 | 3,458 | 1,044,800 |
| 2024/05/30 | 3,370 | 3,399 | 3,344 | 3,399 | 553,700 |
| 2024/05/29 | 3,438 | 3,438 | 3,362 | 3,365 | 548,600 |
| 2024/05/28 | 3,439 | 3,452 | 3,411 | 3,432 | 492,200 |
| 2024/05/27 | 3,391 | 3,434 | 3,385 | 3,434 | 492,300 |
| 2024/05/24 | 3,363 | 3,405 | 3,361 | 3,383 | 520,500 |
| 2024/05/23 | 3,352 | 3,387 | 3,339 | 3,384 | 656,200 |
| 2024/05/22 | 3,320 | 3,330 | 3,300 | 3,324 | 570,500 |
| 2024/05/21 | 3,316 | 3,338 | 3,306 | 3,320 | 380,600 |
| 2024/05/20 | 3,304 | 3,333 | 3,302 | 3,302 | 436,000 |
| 2024/05/17 | 3,261 | 3,329 | 3,261 | 3,305 | 514,700 |
| 2024/05/16 | 3,289 | 3,298 | 3,241 | 3,268 | 556,500 |
| 2024/05/15 | 3,321 | 3,334 | 3,297 | 3,309 | 555,200 |
| 2024/05/14 | 3,313 | 3,348 | 3,313 | 3,324 | 550,500 |
| 2024/05/13 | 3,366 | 3,377 | 3,297 | 3,323 | 923,500 |
| 2024/05/10 | 3,340 | 3,400 | 3,282 | 3,309 | 1,691,100 |
| 2024/05/09 | 3,373 | 3,389 | 3,341 | 3,386 | 833,900 |
| 2024/05/08 | 3,413 | 3,421 | 3,370 | 3,379 | 653,500 |
| 2024/05/07 | 3,396 | 3,407 | 3,380 | 3,406 | 467,100 |
| 2024/05/02 | 3,420 | 3,436 | 3,397 | 3,398 | 725,600 |
| 2024/05/01 | 3,395 | 3,448 | 3,388 | 3,431 | 571,000 |
| 2024/04/30 | 3,446 | 3,450 | 3,375 | 3,389 | 797,800 |
| 2024/04/26 | 3,436 | 3,449 | 3,405 | 3,436 | 512,000 |
| 2024/04/25 | 3,475 | 3,483 | 3,447 | 3,456 | 495,600 |
| 2024/04/24 | 3,500 | 3,503 | 3,473 | 3,491 | 425,600 |
| 2024/04/23 | 3,507 | 3,532 | 3,500 | 3,511 | 512,500 |
| 2024/04/22 | 3,505 | 3,550 | 3,483 | 3,549 | 623,300 |
| 2024/04/19 | 3,500 | 3,505 | 3,443 | 3,458 | 668,600 |
| 2024/04/18 | 3,501 | 3,535 | 3,501 | 3,510 | 472,600 |
| 2024/04/17 | 3,522 | 3,522 | 3,460 | 3,500 | 531,100 |
| 2024/04/16 | 3,569 | 3,569 | 3,514 | 3,516 | 716,200 |
| 2024/04/15 | 3,530 | 3,575 | 3,526 | 3,575 | 542,900 |
| 2024/04/12 | 3,540 | 3,590 | 3,537 | 3,559 | 961,400 |
| 2024/04/11 | 3,485 | 3,533 | 3,461 | 3,531 | 764,500 |
| 2024/04/10 | 3,500 | 3,521 | 3,486 | 3,496 | 1,201,600 |
| 2024/04/09 | 3,477 | 3,505 | 3,469 | 3,495 | 757,800 |
| 2024/04/08 | 3,430 | 3,474 | 3,422 | 3,470 | 727,300 |
| 2024/04/05 | 3,410 | 3,465 | 3,403 | 3,456 | 590,000 |
| 2024/04/04 | 3,437 | 3,443 | 3,415 | 3,422 | 535,100 |
| 2024/04/03 | 3,433 | 3,460 | 3,415 | 3,436 | 1,064,200 |
| 2024/04/02 | 3,505 | 3,510 | 3,414 | 3,414 | 777,200 |
| 2024/04/01 | 3,543 | 3,550 | 3,481 | 3,489 | 904,900 |
| 2024/03/29 | 3,459 | 3,553 | 3,452 | 3,543 | 982,600 |
| 2024/03/28 | 3,489 | 3,494 | 3,441 | 3,448 | 1,748,800 |
| 2024/03/27 | 3,617 | 3,617 | 3,550 | 3,573 | 1,847,600 |
| 2024/03/26 | 3,588 | 3,593 | 3,548 | 3,567 | 1,109,900 |
| 2024/03/25 | 3,618 | 3,641 | 3,588 | 3,601 | 1,041,600 |
| 2024/03/22 | 3,611 | 3,618 | 3,580 | 3,600 | 992,500 |
| 2024/03/21 | 3,598 | 3,605 | 3,565 | 3,589 | 977,500 |
| 2024/03/19 | 3,536 | 3,610 | 3,536 | 3,599 | 884,300 |
| 2024/03/18 | 3,625 | 3,628 | 3,542 | 3,554 | 990,300 |
| 2024/03/15 | 3,578 | 3,590 | 3,554 | 3,579 | 932,100 |
| 2024/03/14 | 3,535 | 3,575 | 3,508 | 3,574 | 895,000 |
| 2024/03/13 | 3,520 | 3,550 | 3,505 | 3,530 | 740,400 |
| 2024/03/12 | 3,501 | 3,523 | 3,472 | 3,518 | 804,500 |
| 2024/03/11 | 3,512 | 3,535 | 3,481 | 3,505 | 992,800 |
| 2024/03/08 | 3,532 | 3,573 | 3,511 | 3,537 | 1,156,900 |
| 2024/03/07 | 3,550 | 3,611 | 3,544 | 3,602 | 842,600 |
| 2024/03/06 | 3,540 | 3,580 | 3,531 | 3,539 | 770,800 |
| 2024/03/05 | 3,517 | 3,543 | 3,488 | 3,534 | 664,000 |
| 2024/03/04 | 3,495 | 3,530 | 3,486 | 3,521 | 909,300 |
| 2024/03/01 | 3,481 | 3,534 | 3,468 | 3,513 | 1,063,200 |
| 2024/02/29 | 3,475 | 3,475 | 3,403 | 3,443 | 837,800 |
| 2024/02/28 | 3,459 | 3,478 | 3,442 | 3,455 | 704,400 |
| 2024/02/27 | 3,420 | 3,454 | 3,387 | 3,452 | 1,048,300 |
| 2024/02/26 | 3,430 | 3,460 | 3,417 | 3,429 | 834,000 |
| 2024/02/22 | 3,371 | 3,415 | 3,368 | 3,411 | 768,600 |
| 2024/02/21 | 3,357 | 3,378 | 3,343 | 3,370 | 484,100 |
| 2024/02/20 | 3,369 | 3,383 | 3,346 | 3,353 | 610,900 |
| 2024/02/19 | 3,306 | 3,363 | 3,301 | 3,363 | 522,200 |
| 2024/02/16 | 3,291 | 3,318 | 3,286 | 3,306 | 797,200 |
| 2024/02/15 | 3,310 | 3,316 | 3,278 | 3,286 | 500,400 |
| 2024/02/14 | 3,341 | 3,344 | 3,294 | 3,307 | 798,700 |
| 2024/02/13 | 3,363 | 3,363 | 3,312 | 3,336 | 606,500 |
| 2024/02/09 | 3,313 | 3,347 | 3,307 | 3,336 | 471,300 |
| 2024/02/08 | 3,395 | 3,395 | 3,311 | 3,330 | 1,025,100 |
| 2024/02/07 | 3,395 | 3,418 | 3,345 | 3,373 | 1,480,100 |
| 2024/02/06 | 3,380 | 3,440 | 3,371 | 3,395 | 1,189,300 |
| 2024/02/05 | 3,350 | 3,366 | 3,324 | 3,356 | 709,700 |
| 2024/02/02 | 3,300 | 3,361 | 3,280 | 3,342 | 871,200 |
| 2024/02/01 | 3,298 | 3,332 | 3,271 | 3,303 | 1,247,700 |
| 2024/01/31 | 3,195 | 3,247 | 3,188 | 3,247 | 764,400 |
| 2024/01/30 | 3,198 | 3,218 | 3,191 | 3,195 | 384,400 |
| 2024/01/29 | 3,180 | 3,205 | 3,180 | 3,201 | 309,000 |
| 2024/01/26 | 3,214 | 3,214 | 3,170 | 3,171 | 469,700 |
| 2024/01/25 | 3,177 | 3,201 | 3,175 | 3,198 | 357,800 |
| 2024/01/24 | 3,200 | 3,208 | 3,169 | 3,178 | 559,000 |
| 2024/01/23 | 3,257 | 3,261 | 3,217 | 3,222 | 436,000 |
| 2024/01/22 | 3,190 | 3,245 | 3,178 | 3,245 | 505,600 |
| 2024/01/19 | 3,242 | 3,242 | 3,190 | 3,195 | 505,200 |
| 2024/01/18 | 3,247 | 3,257 | 3,221 | 3,221 | 431,700 |
| 2024/01/17 | 3,240 | 3,276 | 3,223 | 3,250 | 552,500 |
| 2024/01/16 | 3,240 | 3,254 | 3,222 | 3,222 | 708,600 |
| 2024/01/15 | 3,248 | 3,250 | 3,228 | 3,244 | 602,500 |
| 2024/01/12 | 3,270 | 3,281 | 3,241 | 3,248 | 729,000 |
| 2024/01/11 | 3,262 | 3,277 | 3,241 | 3,262 | 896,400 |
| 2024/01/10 | 3,185 | 3,233 | 3,182 | 3,222 | 1,235,500 |
| 2024/01/09 | 3,172 | 3,220 | 3,160 | 3,186 | 997,600 |
| 2024/01/05 | 3,150 | 3,175 | 3,134 | 3,171 | 655,200 |
| 2024/01/04 | 3,105 | 3,136 | 3,081 | 3,136 | 606,500 |
| 2023/12/29 | 3,104 | 3,122 | 3,091 | 3,107 | 469,700 |
| 2023/12/28 | 3,078 | 3,098 | 3,071 | 3,097 | 381,700 |
| 2023/12/27 | 3,068 | 3,086 | 3,058 | 3,082 | 409,500 |
| 2023/12/26 | 3,075 | 3,076 | 3,049 | 3,060 | 434,300 |
| 2023/12/25 | 3,099 | 3,100 | 3,057 | 3,063 | 568,700 |
| 2023/12/22 | 3,091 | 3,110 | 3,074 | 3,081 | 382,600 |
| 2023/12/21 | 3,081 | 3,093 | 3,063 | 3,079 | 451,800 |
| 2023/12/20 | 3,075 | 3,088 | 3,069 | 3,081 | 679,500 |
| 2023/12/19 | 3,091 | 3,096 | 3,064 | 3,085 | 620,900 |
| 2023/12/18 | 3,128 | 3,145 | 3,088 | 3,113 | 777,400 |
| 2023/12/15 | 3,134 | 3,161 | 3,112 | 3,161 | 1,223,900 |
| 2023/12/14 | 3,190 | 3,190 | 3,130 | 3,146 | 1,009,600 |
| 2023/12/13 | 3,199 | 3,207 | 3,162 | 3,180 | 365,500 |
| 2023/12/12 | 3,177 | 3,204 | 3,163 | 3,182 | 435,300 |
| 2023/12/11 | 3,156 | 3,184 | 3,144 | 3,184 | 512,300 |
| 2023/12/08 | 3,200 | 3,208 | 3,139 | 3,160 | 901,300 |
| 2023/12/07 | 3,178 | 3,218 | 3,171 | 3,203 | 892,200 |
| 2023/12/06 | 3,140 | 3,167 | 3,124 | 3,159 | 535,500 |
| 2023/12/05 | 3,114 | 3,167 | 3,110 | 3,151 | 879,500 |
| 2023/12/04 | 3,095 | 3,114 | 3,079 | 3,109 | 363,600 |
| 2023/12/01 | 3,112 | 3,119 | 3,095 | 3,108 | 513,000 |
| 2023/11/30 | 3,075 | 3,092 | 3,053 | 3,091 | 707,800 |
| 2023/11/29 | 3,110 | 3,112 | 3,090 | 3,094 | 350,300 |
| 2023/11/28 | 3,097 | 3,109 | 3,078 | 3,109 | 523,300 |
| 2023/11/27 | 3,102 | 3,102 | 3,073 | 3,086 | 425,400 |
| 2023/11/24 | 3,109 | 3,113 | 3,075 | 3,084 | 469,400 |
| 2023/11/22 | 3,080 | 3,101 | 3,073 | 3,094 | 432,500 |
| 2023/11/21 | 3,068 | 3,090 | 3,060 | 3,083 | 397,000 |
| 2023/11/20 | 3,089 | 3,097 | 3,055 | 3,062 | 606,000 |
| 2023/11/17 | 3,045 | 3,099 | 3,040 | 3,099 | 678,900 |
| 2023/11/16 | 3,060 | 3,070 | 3,035 | 3,035 | 492,200 |
| 2023/11/15 | 3,067 | 3,083 | 3,040 | 3,070 | 482,100 |
| 2023/11/14 | 3,060 | 3,067 | 3,040 | 3,060 | 441,000 |
| 2023/11/13 | 3,047 | 3,055 | 3,033 | 3,048 | 815,600 |
| 2023/11/10 | 3,056 | 3,068 | 3,035 | 3,057 | 526,700 |
| 2023/11/09 | 2,999 | 3,073 | 2,991 | 3,066 | 1,029,200 |
| 2023/11/08 | 3,110 | 3,110 | 3,008 | 3,008 | 1,425,800 |
| 2023/11/07 | 3,126 | 3,138 | 3,078 | 3,078 | 991,800 |
| 2023/11/06 | 3,160 | 3,160 | 3,116 | 3,128 | 726,800 |
| 2023/11/02 | 3,105 | 3,133 | 3,100 | 3,126 | 625,600 |
| 2023/11/01 | 3,105 | 3,112 | 3,078 | 3,094 | 853,600 |
| 2023/10/31 | 3,055 | 3,083 | 3,035 | 3,081 | 596,000 |
| 2023/10/30 | 3,032 | 3,052 | 3,021 | 3,031 | 527,600 |
| 2023/10/27 | 3,025 | 3,073 | 3,021 | 3,072 | 478,900 |
| 2023/10/26 | 3,004 | 3,026 | 2,999 | 3,020 | 469,200 |
| 2023/10/25 | 3,010 | 3,041 | 3,005 | 3,020 | 528,600 |
| 2023/10/24 | 2,988 | 3,027 | 2,975 | 3,017 | 891,700 |
| 2023/10/23 | 3,025 | 3,041 | 2,999 | 3,002 | 392,900 |
| 2023/10/20 | 3,040 | 3,048 | 3,020 | 3,021 | 521,000 |
| 2023/10/19 | 3,007 | 3,069 | 3,003 | 3,052 | 901,500 |
| 2023/10/18 | 2,997 | 3,045 | 2,987 | 3,042 | 615,300 |
| 2023/10/17 | 3,007 | 3,024 | 2,980 | 2,993 | 722,000 |
| 2023/10/16 | 3,050 | 3,051 | 2,972 | 2,972 | 1,646,400 |
| 2023/10/13 | 3,066 | 3,093 | 3,060 | 3,071 | 510,700 |
| 2023/10/12 | 3,083 | 3,095 | 3,043 | 3,094 | 1,119,200 |
| 2023/10/11 | 3,100 | 3,113 | 3,081 | 3,089 | 688,800 |
| 2023/10/10 | 3,111 | 3,117 | 3,085 | 3,096 | 534,200 |
| 2023/10/06 | 3,068 | 3,123 | 3,067 | 3,092 | 725,300 |
| 2023/10/05 | 3,040 | 3,066 | 3,017 | 3,058 | 580,700 |
| 2023/10/04 | 3,050 | 3,064 | 3,019 | 3,020 | 1,110,800 |
| 2023/10/03 | 3,140 | 3,145 | 3,070 | 3,088 | 935,800 |