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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/10/04 | 4,170 | 4,213 | 4,162 | 4,193 | 869,500 |
| 2024/10/03 | 4,180 | 4,199 | 4,148 | 4,185 | 768,700 |
| 2024/10/02 | 4,181 | 4,198 | 4,116 | 4,131 | 913,400 |
| 2024/10/01 | 4,150 | 4,210 | 4,135 | 4,196 | 661,500 |
| 2024/09/30 | 4,075 | 4,144 | 4,064 | 4,135 | 1,012,700 |
| 2024/09/27 | 4,094 | 4,160 | 4,091 | 4,157 | 711,700 |
| 2024/09/26 | 4,145 | 4,155 | 4,103 | 4,154 | 1,105,900 |
| 2024/09/25 | 4,157 | 4,161 | 4,122 | 4,131 | 767,700 |
| 2024/09/24 | 4,150 | 4,150 | 4,113 | 4,131 | 507,200 |
| 2024/09/20 | 4,132 | 4,170 | 4,101 | 4,131 | 1,005,400 |
| 2024/09/19 | 4,123 | 4,176 | 4,110 | 4,126 | 722,500 |
| 2024/09/18 | 4,141 | 4,170 | 4,083 | 4,121 | 523,800 |
| 2024/09/17 | 4,132 | 4,160 | 4,100 | 4,143 | 629,900 |
| 2024/09/13 | 4,095 | 4,126 | 4,065 | 4,121 | 676,000 |
| 2024/09/12 | 4,070 | 4,115 | 4,069 | 4,114 | 796,800 |
| 2024/09/11 | 4,065 | 4,071 | 3,981 | 4,016 | 938,700 |
| 2024/09/10 | 4,068 | 4,150 | 4,065 | 4,123 | 731,000 |
| 2024/09/09 | 4,012 | 4,089 | 3,985 | 4,068 | 676,300 |
| 2024/09/06 | 4,136 | 4,170 | 4,061 | 4,082 | 831,700 |
| 2024/09/05 | 4,044 | 4,178 | 4,035 | 4,111 | 1,286,100 |
| 2024/09/04 | 4,000 | 4,073 | 3,991 | 4,020 | 1,061,500 |
| 2024/09/03 | 3,946 | 4,029 | 3,942 | 4,018 | 811,200 |
| 2024/09/02 | 3,910 | 3,937 | 3,890 | 3,936 | 445,100 |
| 2024/08/30 | 3,898 | 3,924 | 3,893 | 3,910 | 775,500 |
| 2024/08/29 | 3,942 | 3,947 | 3,893 | 3,917 | 482,900 |
| 2024/08/28 | 3,966 | 3,984 | 3,933 | 3,942 | 499,100 |
| 2024/08/27 | 3,970 | 3,975 | 3,901 | 3,946 | 518,300 |
| 2024/08/26 | 3,953 | 3,985 | 3,920 | 3,967 | 654,000 |
| 2024/08/23 | 3,850 | 3,930 | 3,843 | 3,928 | 728,000 |
| 2024/08/22 | 3,879 | 3,879 | 3,791 | 3,832 | 959,000 |
| 2024/08/21 | 3,801 | 3,818 | 3,786 | 3,816 | 447,100 |
| 2024/08/20 | 3,847 | 3,860 | 3,793 | 3,816 | 683,300 |
| 2024/08/19 | 3,692 | 3,799 | 3,684 | 3,777 | 885,900 |
| 2024/08/16 | 3,678 | 3,708 | 3,632 | 3,705 | 879,000 |
| 2024/08/15 | 3,710 | 3,727 | 3,636 | 3,666 | 895,200 |
| 2024/08/14 | 3,675 | 3,715 | 3,654 | 3,712 | 588,000 |
| 2024/08/13 | 3,680 | 3,701 | 3,615 | 3,654 | 1,172,000 |
| 2024/08/09 | 3,778 | 3,778 | 3,590 | 3,641 | 2,103,000 |
| 2024/08/08 | 3,748 | 3,847 | 3,740 | 3,799 | 1,584,500 |
| 2024/08/07 | 3,580 | 3,785 | 3,542 | 3,735 | 1,403,400 |
| 2024/08/06 | 3,541 | 3,673 | 3,480 | 3,625 | 1,500,500 |
| 2024/08/05 | 3,503 | 3,590 | 3,303 | 3,405 | 1,899,700 |
| 2024/08/02 | 3,827 | 3,827 | 3,689 | 3,701 | 1,253,600 |
| 2024/08/01 | 4,000 | 4,018 | 3,893 | 3,927 | 865,000 |
| 2024/07/31 | 3,958 | 4,020 | 3,938 | 4,020 | 954,700 |
| 2024/07/30 | 3,916 | 3,930 | 3,870 | 3,920 | 860,400 |
| 2024/07/29 | 3,891 | 3,940 | 3,865 | 3,916 | 457,500 |
| 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 |