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(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
2022/12/30 2,912 2,933 2,911 2,922 327,100
2022/12/29 2,948 2,955 2,922 2,924 428,100
2022/12/28 2,942 2,957 2,929 2,948 426,900
2022/12/27 2,948 3,005 2,936 2,937 830,400
2022/12/26 2,906 2,928 2,906 2,922 323,200
2022/12/23 2,893 2,910 2,883 2,895 360,700
2022/12/22 2,877 2,904 2,868 2,893 401,000
2022/12/21 2,885 2,890 2,851 2,881 696,000
2022/12/20 2,950 2,977 2,872 2,894 781,500
2022/12/19 2,958 2,968 2,924 2,924 531,900
2022/12/16 2,988 2,988 2,960 2,983 657,400
2022/12/15 2,988 2,994 2,974 2,981 370,100
2022/12/14 2,966 2,976 2,953 2,963 385,000
2022/12/13 2,973 2,983 2,961 2,981 565,200
2022/12/12 2,972 2,974 2,955 2,966 345,900
2022/12/09 2,959 3,010 2,959 2,972 771,300
2022/12/08 2,957 2,987 2,937 2,986 748,600
2022/12/07 2,927 2,973 2,919 2,971 585,700
2022/12/06 2,934 2,944 2,896 2,924 471,500
2022/12/05 2,922 2,934 2,897 2,931 549,000
2022/12/02 2,962 2,963 2,913 2,922 792,100
2022/12/01 3,020 3,030 2,968 2,973 958,100
2022/11/30 3,040 3,060 3,005 3,025 874,800
2022/11/29 3,010 3,050 2,990 3,035 768,900
2022/11/28 3,020 3,025 2,983 3,000 798,700
2022/11/25 2,974 3,015 2,953 3,010 778,800
2022/11/24 2,975 2,980 2,954 2,959 791,400
2022/11/22 2,939 2,963 2,917 2,953 1,410,900
2022/11/21 2,893 2,915 2,873 2,889 445,800
2022/11/18 2,914 2,922 2,870 2,881 701,800
2022/11/17 2,800 2,903 2,795 2,900 1,299,000
2022/11/16 2,802 2,812 2,761 2,782 1,025,900
2022/11/15 2,810 2,835 2,796 2,814 703,400
2022/11/14 2,836 2,853 2,806 2,806 1,160,100
2022/11/11 2,899 2,918 2,825 2,842 1,398,200
2022/11/10 2,865 2,927 2,863 2,896 1,174,200
2022/11/09 2,914 2,925 2,852 2,869 1,208,800
2022/11/08 2,962 2,974 2,920 2,926 1,021,800
2022/11/07 2,958 2,973 2,947 2,952 718,000
2022/11/04 3,000 3,030 2,952 2,956 1,427,600
2022/11/02 3,050 3,050 2,997 3,000 1,717,000
2022/11/01 3,120 3,120 3,075 3,105 910,800
2022/10/31 3,080 3,110 3,060 3,110 624,300
2022/10/28 3,060 3,100 3,055 3,075 820,700
2022/10/27 3,075 3,095 3,055 3,060 658,900
2022/10/26 3,090 3,110 3,060 3,065 727,600
2022/10/25 3,065 3,095 3,020 3,070 738,000
2022/10/24 3,120 3,130 3,030 3,045 768,700
2022/10/21 3,175 3,185 3,105 3,120 632,600
2022/10/20 3,195 3,210 3,175 3,195 456,800
2022/10/19 3,200 3,205 3,180 3,200 506,900
2022/10/18 3,190 3,235 3,170 3,190 1,019,500
2022/10/17 3,160 3,195 3,150 3,165 693,800
2022/10/14 3,150 3,165 3,125 3,150 724,800
2022/10/13 3,195 3,200 3,115 3,125 792,800
2022/10/12 3,165 3,210 3,145 3,200 853,600
2022/10/11 3,170 3,210 3,140 3,165 1,091,700
2022/10/07 3,095 3,155 3,090 3,135 778,300
2022/10/06 3,095 3,115 3,080 3,100 540,400
2022/10/05 3,135 3,145 3,075 3,095 666,000
2022/10/04 3,100 3,135 3,070 3,125 766,500
2022/10/03 3,100 3,100 3,020 3,065 1,028,800
2022/09/30 3,120 3,145 3,085 3,125 663,800
2022/09/29 3,100 3,165 3,080 3,160 672,600
2022/09/28 3,100 3,105 3,035 3,075 791,800
2022/09/27 3,105 3,130 3,075 3,115 670,400
2022/09/26 3,140 3,175 3,110 3,115 715,500
2022/09/22 3,080 3,145 3,060 3,140 823,000
2022/09/21 3,145 3,145 3,080 3,095 980,200
2022/09/20 3,140 3,155 3,100 3,145 987,900
2022/09/16 3,120 3,145 3,105 3,140 1,594,600
2022/09/15 3,085 3,180 3,070 3,125 1,755,600
2022/09/14 3,020 3,080 3,020 3,065 900,900
2022/09/13 3,015 3,100 3,010 3,060 1,232,200
2022/09/12 2,959 3,010 2,955 3,010 1,135,700
2022/09/09 2,911 2,937 2,904 2,925 760,200
2022/09/08 2,915 2,934 2,903 2,912 774,500
2022/09/07 2,865 2,907 2,856 2,897 663,000
2022/09/06 2,885 2,920 2,869 2,884 450,800
2022/09/05 2,913 2,915 2,864 2,886 743,000
2022/09/02 2,934 2,944 2,912 2,916 527,000
2022/09/01 2,908 2,935 2,904 2,920 566,000
2022/08/31 2,897 2,949 2,881 2,934 985,900
2022/08/30 2,868 2,916 2,860 2,899 1,885,400
2022/08/29 2,832 2,861 2,830 2,851 537,100
2022/08/26 2,865 2,876 2,855 2,858 322,100
2022/08/25 2,863 2,875 2,843 2,868 412,300
2022/08/24 2,876 2,887 2,845 2,862 649,900
2022/08/23 2,833 2,876 2,828 2,875 614,200
2022/08/22 2,830 2,840 2,815 2,837 351,200
2022/08/19 2,839 2,853 2,829 2,842 366,100
2022/08/18 2,862 2,886 2,830 2,839 561,800
2022/08/17 2,840 2,862 2,827 2,861 786,400
2022/08/16 2,832 2,836 2,815 2,834 487,800
2022/08/15 2,855 2,864 2,812 2,827 849,400
2022/08/12 2,842 2,862 2,820 2,847 1,023,100
2022/08/10 2,815 2,819 2,785 2,818 592,000
2022/08/09 2,798 2,813 2,783 2,799 607,900
2022/08/08 2,785 2,795 2,769 2,785 640,300
2022/08/05 2,759 2,792 2,757 2,785 688,300
2022/08/04 2,786 2,806 2,753 2,761 1,099,600
2022/08/03 2,813 2,863 2,774 2,791 1,444,200
2022/08/02 2,810 2,837 2,795 2,825 901,000
2022/08/01 2,780 2,825 2,766 2,825 887,100
2022/07/29 2,771 2,782 2,757 2,782 556,400
2022/07/28 2,785 2,785 2,757 2,771 631,700
2022/07/27 2,764 2,798 2,759 2,784 669,800
2022/07/26 2,773 2,799 2,752 2,758 618,800
2022/07/25 2,734 2,788 2,731 2,785 1,186,800
2022/07/22 2,724 2,732 2,697 2,721 611,500
2022/07/21 2,735 2,755 2,710 2,737 1,043,600
2022/07/20 2,752 2,763 2,733 2,758 550,100
2022/07/19 2,757 2,758 2,709 2,723 471,200
2022/07/15 2,707 2,729 2,693 2,724 690,000
2022/07/14 2,734 2,749 2,706 2,719 533,900
2022/07/13 2,750 2,784 2,733 2,734 782,900
2022/07/12 2,762 2,762 2,722 2,755 1,029,300
2022/07/11 2,701 2,750 2,686 2,741 881,000
2022/07/08 2,677 2,693 2,653 2,678 905,000
2022/07/07 2,724 2,732 2,635 2,681 1,303,000
2022/07/06 2,761 2,772 2,693 2,711 1,290,000
2022/07/05 2,769 2,775 2,752 2,765 747,600
2022/07/04 2,816 2,822 2,751 2,768 833,300
2022/07/01 2,829 2,840 2,782 2,791 1,171,200
2022/06/30 2,809 2,856 2,807 2,828 998,700
2022/06/29 2,785 2,840 2,774 2,827 2,043,200
2022/06/28 2,750 2,777 2,747 2,777 951,900
2022/06/27 2,780 2,783 2,712 2,730 927,300
2022/06/24 2,793 2,793 2,740 2,763 1,012,700
2022/06/23 2,752 2,794 2,749 2,787 1,320,000
2022/06/22 2,722 2,748 2,707 2,736 1,292,400
2022/06/21 2,697 2,744 2,690 2,732 1,056,500
2022/06/20 2,734 2,734 2,667 2,675 1,086,000
2022/06/17 2,635 2,734 2,632 2,734 2,238,300
2022/06/16 2,670 2,694 2,655 2,667 1,052,600
2022/06/15 2,639 2,661 2,635 2,635 767,000
2022/06/14 2,619 2,650 2,616 2,641 951,600
2022/06/13 2,652 2,670 2,642 2,656 675,600
2022/06/10 2,683 2,696 2,669 2,679 846,000
2022/06/09 2,671 2,705 2,661 2,696 760,900
2022/06/08 2,668 2,714 2,666 2,683 998,400
2022/06/07 2,690 2,690 2,659 2,662 717,700
2022/06/06 2,633 2,690 2,625 2,678 1,326,400
2022/06/03 2,654 2,654 2,608 2,619 774,900
2022/06/02 2,630 2,661 2,621 2,652 988,300
2022/06/01 2,584 2,636 2,582 2,634 906,100
2022/05/31 2,607 2,617 2,576 2,576 882,300
2022/05/30 2,659 2,659 2,607 2,607 1,499,600
2022/05/27 2,663 2,663 2,616 2,635 1,007,500
2022/05/26 2,615 2,655 2,615 2,640 1,304,200
2022/05/25 2,567 2,611 2,557 2,600 837,500
2022/05/24 2,611 2,613 2,561 2,567 619,300
2022/05/23 2,622 2,626 2,597 2,607 883,800
2022/05/20 2,589 2,602 2,581 2,594 619,800
2022/05/19 2,543 2,587 2,540 2,584 535,700
2022/05/18 2,589 2,605 2,581 2,593 574,900
2022/05/17 2,573 2,599 2,566 2,587 524,500
2022/05/16 2,600 2,600 2,569 2,576 566,800
2022/05/13 2,570 2,599 2,570 2,587 762,800
2022/05/12 2,540 2,576 2,536 2,570 886,900
2022/05/11 2,625 2,629 2,549 2,563 1,197,100
2022/05/10 2,554 2,562 2,517 2,525 762,800
2022/05/09 2,612 2,616 2,568 2,570 745,900
2022/05/06 2,598 2,646 2,588 2,632 1,247,400
2022/05/02 2,545 2,593 2,543 2,582 676,100
2022/04/28 2,566 2,570 2,538 2,554 549,800
2022/04/27 2,541 2,577 2,536 2,554 1,299,300
2022/04/26 2,553 2,579 2,542 2,571 640,500
2022/04/25 2,534 2,554 2,521 2,535 625,500
2022/04/22 2,551 2,568 2,535 2,561 565,900
2022/04/21 2,589 2,594 2,561 2,564 494,200
2022/04/20 2,575 2,588 2,555 2,573 633,300
2022/04/19 2,571 2,575 2,555 2,558 484,300
2022/04/18 2,569 2,592 2,551 2,569 558,100
2022/04/15 2,587 2,590 2,570 2,583 618,900
2022/04/14 2,545 2,588 2,533 2,586 1,624,100
2022/04/13 2,495 2,520 2,482 2,514 681,800
2022/04/12 2,489 2,507 2,479 2,495 547,500
2022/04/11 2,470 2,488 2,464 2,485 599,900
2022/04/08 2,468 2,481 2,443 2,464 918,300
2022/04/07 2,478 2,492 2,464 2,468 882,600
2022/04/06 2,502 2,526 2,492 2,503 999,300
2022/04/05 2,475 2,521 2,475 2,519 971,300
2022/04/04 2,494 2,501 2,461 2,487 868,900
2022/04/01 2,480 2,509 2,478 2,504 855,400
2022/03/31 2,515 2,545 2,506 2,507 924,200
2022/03/30 2,485 2,567 2,476 2,541 1,753,600
2022/03/29 2,637 2,638 2,579 2,594 2,157,700
2022/03/28 2,670 2,670 2,621 2,633 1,425,000
2022/03/25 2,663 2,679 2,651 2,656 1,594,100
2022/03/24 2,619 2,669 2,611 2,669 1,836,800
2022/03/23 2,610 2,625 2,601 2,621 1,534,300
2022/03/22 2,604 2,616 2,587 2,602 1,260,100
2022/03/18 2,585 2,606 2,582 2,602 1,465,100
2022/03/17 2,639 2,639 2,563 2,597 1,478,400
2022/03/16 2,617 2,632 2,596 2,602 959,200
2022/03/15 2,606 2,629 2,586 2,599 1,121,500
2022/03/14 2,561 2,617 2,555 2,607 1,327,000
2022/03/11 2,487 2,538 2,486 2,537 1,065,100
2022/03/10 2,480 2,506 2,461 2,502 1,162,900
2022/03/09 2,471 2,475 2,427 2,430 951,100
2022/03/08 2,441 2,506 2,436 2,457 1,118,700
2022/03/07 2,499 2,509 2,452 2,487 1,261,800
2022/03/04 2,535 2,544 2,515 2,539 1,006,700
2022/03/03 2,540 2,569 2,520 2,551 873,300
2022/03/02 2,503 2,521 2,488 2,500 998,600
2022/03/01 2,561 2,569 2,536 2,537 787,200
2022/02/28 2,535 2,564 2,520 2,540 910,000
2022/02/25 2,472 2,523 2,472 2,521 1,233,100
2022/02/24 2,499 2,511 2,436 2,460 1,292,000
2022/02/22 2,526 2,549 2,495 2,523 1,045,300
2022/02/21 2,588 2,595 2,560 2,576 986,700
2022/02/18 2,630 2,652 2,612 2,626 1,031,800
2022/02/17 2,644 2,685 2,631 2,650 1,282,500
2022/02/16 2,651 2,659 2,625 2,641 1,093,000
2022/02/15 2,593 2,607 2,578 2,583 994,800
2022/02/14 2,531 2,589 2,522 2,576 1,266,000
2022/02/10 2,573 2,582 2,548 2,571 1,167,000
2022/02/09 2,600 2,601 2,540 2,554 1,954,600
2022/02/08 2,454 2,526 2,453 2,513 1,270,000
2022/02/07 2,444 2,450 2,425 2,433 670,300
2022/02/04 2,409 2,464 2,392 2,455 1,041,900
2022/02/03 2,435 2,456 2,405 2,409 1,114,000
2022/02/02 2,446 2,473 2,422 2,466 1,038,500
2022/02/01 2,391 2,443 2,382 2,433 1,255,600
2022/01/31 2,379 2,389 2,364 2,383 677,400
2022/01/28 2,350 2,388 2,346 2,385 1,016,800
2022/01/27 2,377 2,383 2,320 2,332 1,126,800
2022/01/26 2,374 2,384 2,355 2,369 557,100
2022/01/25 2,386 2,386 2,354 2,371 851,400
2022/01/24 2,404 2,418 2,371 2,397 806,900
2022/01/21 2,350 2,414 2,349 2,414 1,256,400
2022/01/20 2,355 2,375 2,343 2,369 857,900
2022/01/19 2,353 2,391 2,350 2,360 828,600
2022/01/18 2,370 2,411 2,370 2,383 932,200
2022/01/17 2,364 2,386 2,360 2,362 484,500
2022/01/14 2,349 2,357 2,336 2,349 941,000
2022/01/13 2,384 2,388 2,359 2,361 652,000
2022/01/12 2,373 2,403 2,369 2,393 787,400
2022/01/11 2,320 2,354 2,311 2,350 998,800
2022/01/07 2,352 2,379 2,331 2,337 1,022,900
2022/01/06 2,377 2,388 2,352 2,364 1,028,000
2022/01/05 2,408 2,415 2,393 2,404 791,100
2022/01/04 2,419 2,419 2,376 2,403 784,900

このページの先頭へ