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

九州電力(9508)の株価時系列情報

九州電力(9508)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
2024/03/27 1,386 1,395 1,355 1,366 2,343,500
2024/03/26 1,372 1,390 1,363 1,379 2,117,000
2024/03/25 1,396 1,397 1,378 1,382 2,471,500
2024/03/22 1,366 1,403 1,362 1,396 2,946,000
2024/03/21 1,360 1,378 1,341 1,369 2,828,900
2024/03/19 1,323 1,360 1,320 1,347 3,642,300
2024/03/18 1,342 1,355 1,301 1,317 4,278,300
2024/03/15 1,298 1,340 1,293 1,312 5,509,400
2024/03/14 1,260 1,300 1,257 1,300 3,198,500
2024/03/13 1,270 1,300 1,253 1,273 2,665,800
2024/03/12 1,263 1,269 1,233 1,269 2,329,000
2024/03/11 1,300 1,319 1,257 1,267 3,629,100
2024/03/08 1,308 1,312 1,273 1,283 4,224,800
2024/03/07 1,285 1,313 1,269 1,303 4,062,300
2024/03/06 1,243 1,280 1,241 1,273 3,091,900
2024/03/05 1,234 1,257 1,232 1,242 2,805,800
2024/03/04 1,249 1,252 1,215 1,229 2,753,600
2024/03/01 1,219 1,250 1,211 1,244 2,236,300
2024/02/29 1,226 1,245 1,208 1,224 3,535,700
2024/02/28 1,182 1,228 1,179 1,225 2,817,400
2024/02/27 1,200 1,211 1,171 1,176 3,083,200
2024/02/26 1,172 1,202 1,169 1,191 3,214,200
2024/02/22 1,142 1,166 1,141 1,152 1,848,900
2024/02/21 1,135 1,144 1,128 1,142 1,772,300
2024/02/20 1,140 1,142 1,122 1,128 1,298,900
2024/02/19 1,120 1,140 1,108 1,140 1,429,400
2024/02/16 1,120 1,131 1,110 1,120 1,661,600
2024/02/15 1,115 1,120 1,106 1,112 1,365,600
2024/02/14 1,136 1,141 1,112 1,117 1,945,500
2024/02/13 1,124 1,153 1,121 1,144 1,987,200
2024/02/09 1,127 1,131 1,110 1,115 1,718,900
2024/02/08 1,155 1,158 1,126 1,134 2,083,500
2024/02/07 1,145 1,160 1,136 1,156 1,519,000
2024/02/06 1,164 1,174 1,157 1,157 1,612,600
2024/02/05 1,177 1,182 1,159 1,168 2,698,000
2024/02/02 1,209 1,213 1,166 1,189 3,383,300
2024/02/01 1,194 1,226 1,150 1,198 7,627,800
2024/01/31 1,100 1,118 1,089 1,109 2,781,200
2024/01/30 1,100 1,100 1,078 1,088 2,024,500
2024/01/29 1,060 1,103 1,060 1,102 2,662,500
2024/01/26 1,084 1,084 1,059 1,059 1,640,100
2024/01/25 1,054 1,088 1,052 1,088 2,303,200
2024/01/24 1,057 1,066 1,048 1,055 1,504,700
2024/01/23 1,067 1,074 1,048 1,055 1,764,100
2024/01/22 1,055 1,070 1,045 1,070 1,532,100
2024/01/19 1,058 1,058 1,036 1,055 1,379,100
2024/01/18 1,047 1,061 1,044 1,058 1,298,700
2024/01/17 1,064 1,077 1,052 1,053 1,989,100
2024/01/16 1,078 1,084 1,053 1,067 1,598,900
2024/01/15 1,054 1,079 1,054 1,078 1,170,500
2024/01/12 1,058 1,062 1,051 1,055 1,094,400
2024/01/11 1,048 1,073 1,048 1,062 1,372,000
2024/01/10 1,055 1,062 1,045 1,051 1,155,100
2024/01/09 1,067 1,074 1,049 1,054 1,674,900
2024/01/05 1,050 1,068 1,040 1,068 1,707,500
2024/01/04 1,013 1,045 993 1,042 1,756,800
2023/12/29 1,014 1,030 1,013 1,021 1,395,500
2023/12/28 1,011 1,019 1,006 1,015 934,200
2023/12/27 985 1,015 985 1,012 1,830,700
2023/12/26 988 991 980 984 1,071,500
2023/12/25 998 999 986 988 820,400
2023/12/22 984 995 982 991 1,192,400
2023/12/21 986 993 979 980 1,810,700
2023/12/20 1,014 1,014 986 986 2,338,600
2023/12/19 1,022 1,022 999 1,014 1,574,600
2023/12/18 1,019 1,025 998 1,010 2,040,000
2023/12/15 1,042 1,042 1,018 1,025 2,241,600
2023/12/14 1,081 1,086 1,040 1,049 2,548,500
2023/12/13 1,055 1,072 1,053 1,069 2,455,100
2023/12/12 1,045 1,060 1,032 1,053 2,555,000
2023/12/11 1,018 1,045 1,004 1,045 2,758,400
2023/12/08 1,020 1,039 1,006 1,014 2,569,000
2023/12/07 1,012 1,032 1,009 1,030 2,151,200
2023/12/06 987 1,016 987 1,013 1,854,500
2023/12/05 989 996 980 987 1,689,000
2023/12/04 997 1,003 986 991 1,507,300
2023/12/01 1,002 1,012 993 998 2,104,300
2023/11/30 995 996 977 991 2,805,800
2023/11/29 991 1,003 975 992 1,802,800
2023/11/28 996 998 978 986 1,675,600
2023/11/27 999 1,004 981 989 1,708,900
2023/11/24 1,013 1,013 989 994 1,446,100
2023/11/22 1,003 1,015 996 1,003 1,663,400
2023/11/21 1,000 1,011 984 991 2,026,200
2023/11/20 1,031 1,036 1,001 1,001 1,680,600
2023/11/17 1,011 1,029 1,007 1,029 1,948,300
2023/11/16 1,008 1,027 991 1,007 2,005,900
2023/11/15 1,027 1,044 1,008 1,009 2,640,200
2023/11/14 1,012 1,016 998 1,010 1,173,400
2023/11/13 1,008 1,020 1,004 1,011 1,663,200
2023/11/10 977 997 973 995 1,145,600
2023/11/09 964 994 953 991 2,391,800
2023/11/08 1,047 1,051 973 974 3,501,100
2023/11/07 1,084 1,087 1,038 1,039 2,219,900
2023/11/06 1,060 1,098 1,058 1,090 4,330,500
2023/11/02 1,009 1,042 1,003 1,037 2,558,700
2023/11/01 979 1,020 971 1,006 4,308,500
2023/10/31 965 967 943 964 2,436,300
2023/10/30 957 967 949 958 2,624,600
2023/10/27 949 958 939 957 2,747,300
2023/10/26 959 960 940 953 2,667,600
2023/10/25 963 977 956 958 1,777,800
2023/10/24 955 960 927 953 1,799,400
2023/10/23 955 965 950 958 1,239,700
2023/10/20 962 975 945 953 1,855,600
2023/10/19 953 965 949 963 960,900
2023/10/18 958 964 945 963 1,225,600
2023/10/17 966 971 951 958 1,174,400
2023/10/16 959 965 947 954 1,268,400
2023/10/13 960 965 955 964 1,439,100
2023/10/12 963 974 960 966 1,624,000
2023/10/11 961 972 957 961 1,576,100
2023/10/10 956 966 943 962 1,809,200
2023/10/06 926 947 917 939 2,070,300
2023/10/05 905 923 897 918 2,485,700
2023/10/04 906 912 878 883 3,193,800
2023/10/03 942 947 915 915 2,482,400
2023/10/02 989 992 954 956 2,261,700
2023/09/29 1,000 1,005 971 975 2,629,300
2023/09/28 1,000 1,021 993 1,014 1,666,000
2023/09/27 1,025 1,025 999 1,013 2,546,300
2023/09/26 1,033 1,047 1,022 1,037 1,785,300
2023/09/25 1,043 1,043 1,026 1,034 1,371,000
2023/09/22 1,050 1,050 1,021 1,035 1,613,000
2023/09/21 1,037 1,064 1,036 1,057 1,448,900
2023/09/20 1,080 1,084 1,039 1,042 2,146,500
2023/09/19 1,077 1,085 1,059 1,073 2,093,300
2023/09/15 1,050 1,085 1,047 1,077 4,302,600
2023/09/14 1,021 1,040 1,020 1,036 2,148,100
2023/09/13 1,018 1,020 1,009 1,016 1,319,900
2023/09/12 1,005 1,018 1,004 1,014 1,461,900
2023/09/11 997 1,023 997 1,008 2,543,500
2023/09/08 980 1,000 975 991 2,639,700
2023/09/07 968 980 963 979 1,237,800
2023/09/06 976 980 964 968 1,921,300
2023/09/05 979 983 968 976 1,709,600
2023/09/04 975 984 970 980 2,208,000
2023/09/01 960 977 957 974 2,081,100
2023/08/31 960 968 953 962 1,634,300
2023/08/30 963 967 956 961 4,759,700
2023/08/29 948 966 946 964 2,053,200
2023/08/28 940 948 940 948 1,087,700
2023/08/25 932 937 924 935 952,100
2023/08/24 928 942 926 938 1,644,300
2023/08/23 910 931 909 929 1,585,300
2023/08/22 913 913 902 911 1,005,500
2023/08/21 910 923 908 911 1,688,400
2023/08/18 910 910 896 900 2,150,300
2023/08/17 924 926 910 916 1,270,200
2023/08/16 906 925 905 923 1,263,500
2023/08/15 901 918 899 916 1,238,100
2023/08/14 919 924 898 911 1,784,100
2023/08/10 924 927 913 916 1,346,200
2023/08/09 921 925 914 922 1,441,900
2023/08/08 908 921 907 920 1,968,700
2023/08/07 918 918 898 901 2,537,400
2023/08/04 921 931 916 923 1,791,100
2023/08/03 941 948 924 926 2,247,800
2023/08/02 983 984 945 947 3,746,400
2023/08/01 952 995 947 987 4,843,500
2023/07/31 965 975 954 966 3,218,600
2023/07/28 945 948 920 941 3,374,100
2023/07/27 930 959 928 955 2,850,200
2023/07/26 923 932 916 930 1,665,500
2023/07/25 915 927 911 923 1,586,800
2023/07/24 906 918 903 918 1,430,200
2023/07/21 893 905 886 902 1,635,400
2023/07/20 888 891 882 886 940,700
2023/07/19 875 881 872 881 1,235,400
2023/07/18 856 874 854 874 1,089,000
2023/07/14 895 897 865 865 2,823,200
2023/07/13 893 896 885 894 1,095,600
2023/07/12 901 903 888 893 1,408,200
2023/07/11 902 903 893 897 2,814,400
2023/07/10 916 917 906 907 1,585,200
2023/07/07 923 926 910 916 1,506,900
2023/07/06 934 937 925 927 1,386,200
2023/07/05 924 935 923 935 1,065,600
2023/07/04 934 937 925 926 1,628,300
2023/07/03 923 942 922 940 2,713,900
2023/06/30 917 922 913 921 1,208,000
2023/06/29 920 922 911 921 3,250,900
2023/06/28 919 934 915 933 2,052,000
2023/06/27 916 932 915 923 2,448,500
2023/06/26 925 928 897 907 2,760,000
2023/06/23 911 934 905 927 2,937,100
2023/06/22 906 913 895 900 1,752,500
2023/06/21 894 910 894 902 1,303,800
2023/06/20 910 912 893 900 1,709,600
2023/06/19 919 920 910 912 1,252,600
2023/06/16 910 921 902 912 4,093,900
2023/06/15 923 926 910 911 1,425,500
2023/06/14 936 936 914 925 2,328,000
2023/06/13 931 940 922 937 2,075,100
2023/06/12 934 942 920 936 2,695,100
2023/06/09 911 927 908 927 3,874,200
2023/06/08 895 913 893 904 3,645,800
2023/06/07 880 893 876 884 2,689,400
2023/06/06 873 880 870 880 1,270,800
2023/06/05 883 893 872 872 2,920,300

このページの先頭へ