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
2026/09/24 2,105 2,116 2,033 2,065 3,571,800
2026/09/18 2,191 2,192 2,106 2,129 3,830,800
2026/09/17 2,157 2,185 2,133 2,175 2,442,600
2026/09/16 2,118 2,177 2,115 2,141 1,995,300
2026/09/15 2,151 2,169 2,128 2,141 1,644,600
2026/09/14 2,168 2,204 2,152 2,175 2,628,500
2026/09/11 2,139 2,207 2,102 2,180 2,921,000
2026/09/10 2,202 2,225 2,168 2,185 1,565,700
2026/09/09 2,141 2,215 2,122 2,202 1,953,800
2026/09/08 2,170 2,170 2,132 2,141 1,299,400
2026/09/07 2,170 2,225 2,159 2,177 1,585,700
2026/09/04 2,205 2,208 2,144 2,159 2,168,900
2026/09/03 2,130 2,234 2,124 2,210 3,053,900
2026/09/02 2,188 2,189 2,093 2,123 3,268,400
2026/09/01 2,038 2,193 2,029 2,193 4,246,600
2026/08/31 1,966 2,039 1,964 2,027 2,863,200
2026/08/28 1,942 1,974 1,928 1,968 1,308,300
2026/08/27 1,973 1,984 1,950 1,960 888,800
2026/08/26 1,966 1,992 1,958 1,982 1,719,200
2026/08/25 1,960 1,987 1,954 1,954 1,518,800
2026/08/24 1,954 1,957 1,915 1,945 1,679,100
2026/08/21 1,918 1,968 1,913 1,964 1,602,900
2026/08/20 1,908 1,948 1,901 1,922 2,285,100
2026/08/19 1,924 1,943 1,863 1,874 2,169,800
2026/08/18 1,874 1,912 1,864 1,912 2,125,600
2026/08/17 1,873 1,887 1,852 1,855 1,101,300
2026/08/14 1,851 1,877 1,838 1,873 1,760,600
2026/08/13 1,835 1,859 1,828 1,859 1,512,800
2026/08/12 1,828 1,838 1,812 1,820 1,040,000
2026/08/10 1,807 1,813 1,781 1,803 1,064,600
2026/08/07 1,816 1,834 1,795 1,795 1,226,300
2026/08/06 1,794 1,840 1,789 1,800 1,169,200
2026/08/05 1,822 1,854 1,793 1,793 1,245,300
2026/08/04 1,835 1,882 1,814 1,830 2,033,900
2026/08/03 1,820 1,853 1,782 1,838 2,806,200
2026/07/31 1,832 1,832 1,779 1,779 2,385,200
2026/07/30 1,810 1,830 1,782 1,815 3,365,000
2026/07/29 1,811 1,845 1,802 1,839 3,157,500
2026/07/28 1,843 1,844 1,802 1,820 1,633,800
2026/07/27 1,801 1,845 1,797 1,843 1,658,400
2026/07/24 1,770 1,788 1,762 1,782 1,077,600
2026/07/23 1,790 1,794 1,768 1,779 1,265,900
2026/07/22 1,774 1,790 1,752 1,790 1,281,700
2026/07/21 1,783 1,808 1,774 1,782 1,685,900
2026/07/17 1,761 1,775 1,743 1,768 1,914,600
2026/07/16 1,746 1,779 1,740 1,767 1,057,900
2026/07/15 1,754 1,791 1,747 1,753 1,384,400
2026/07/14 1,720 1,754 1,703 1,734 1,675,700
2026/07/13 1,714 1,716 1,684 1,692 1,714,200
2026/07/10 1,712 1,723 1,697 1,714 1,378,700
2026/07/09 1,768 1,770 1,723 1,726 1,318,200
2026/07/08 1,720 1,778 1,713 1,750 2,158,100
2026/07/07 1,720 1,747 1,720 1,740 1,487,900
2026/07/06 1,712 1,732 1,700 1,721 1,205,600
2026/07/03 1,679 1,719 1,679 1,704 2,209,600
2026/07/02 1,644 1,661 1,525 1,639 3,873,200
2026/07/01 1,643 1,645 1,618 1,643 1,018,800
2026/06/30 1,680 1,684 1,641 1,643 1,493,400
2026/06/29 1,664 1,684 1,659 1,684 1,192,700
2026/06/26 1,677 1,683 1,652 1,664 1,353,500
2026/06/25 1,652 1,663 1,630 1,649 1,182,600
2026/06/24 1,616 1,643 1,611 1,638 921,700
2026/06/23 1,639 1,641 1,616 1,619 1,034,700
2026/06/22 1,638 1,645 1,624 1,639 800,600
2026/06/19 1,637 1,643 1,621 1,637 1,232,800
2026/06/18 1,651 1,667 1,637 1,637 918,000
2026/06/17 1,662 1,673 1,634 1,652 930,800
2026/06/16 1,672 1,675 1,650 1,651 1,112,400
2026/06/15 1,661 1,692 1,659 1,683 1,457,700
2026/06/12 1,649 1,657 1,619 1,638 1,418,000
2026/06/11 1,665 1,669 1,627 1,635 1,028,800
2026/06/10 1,651 1,655 1,631 1,649 1,015,000
2026/06/09 1,651 1,659 1,632 1,637 1,719,900
2026/06/08 1,635 1,650 1,625 1,650 1,507,700
2026/06/05 1,627 1,660 1,620 1,643 1,407,700
2026/06/04 1,621 1,624 1,598 1,611 1,625,900
2026/06/03 1,611 1,655 1,601 1,621 1,835,700
2026/06/02 1,556 1,584 1,541 1,578 1,155,800
2026/06/01 1,626 1,629 1,571 1,583 1,603,000
2026/05/29 1,644 1,663 1,632 1,639 2,217,500
2026/05/28 1,675 1,675 1,640 1,649 1,156,000
2026/05/27 1,666 1,683 1,649 1,666 1,829,100
2026/05/26 1,651 1,665 1,633 1,663 1,856,400
2026/05/25 1,670 1,691 1,653 1,658 1,010,000
2026/05/22 1,697 1,703 1,661 1,671 1,401,400
2026/05/21 1,713 1,722 1,691 1,691 864,800
2026/05/20 1,740 1,744 1,689 1,695 1,187,000
2026/05/19 1,732 1,745 1,723 1,740 1,176,300
2026/05/18 1,767 1,781 1,717 1,717 1,273,000
2026/05/15 1,792 1,816 1,761 1,785 1,330,500
2026/05/14 1,803 1,816 1,784 1,795 1,161,100
2026/05/13 1,833 1,850 1,790 1,802 1,871,000
2026/05/12 1,785 1,839 1,779 1,831 1,802,600
2026/05/11 1,747 1,784 1,743 1,778 1,666,100
2026/05/08 1,746 1,760 1,722 1,752 2,055,700
2026/05/07 1,701 1,749 1,694 1,747 2,853,600
2026/05/01 1,729 1,754 1,706 1,709 2,704,400
2026/04/30 1,730 1,739 1,679 1,689 2,460,300
2026/04/28 1,717 1,750 1,706 1,750 1,497,200
2026/04/27 1,701 1,714 1,691 1,701 1,082,600
2026/04/24 1,704 1,727 1,704 1,714 1,305,300
2026/04/23 1,695 1,703 1,674 1,693 1,324,300
2026/04/22 1,724 1,736 1,701 1,709 1,855,300
2026/04/21 1,758 1,772 1,730 1,730 1,533,500
2026/04/20 1,789 1,792 1,759 1,765 1,341,500
2026/04/17 1,816 1,816 1,789 1,789 1,103,000
2026/04/16 1,806 1,824 1,801 1,824 988,000
2026/04/15 1,815 1,823 1,798 1,806 1,260,400
2026/04/14 1,826 1,833 1,802 1,802 1,263,600
2026/04/13 1,824 1,842 1,799 1,813 1,016,500
2026/04/10 1,849 1,853 1,812 1,819 1,411,900
2026/04/09 1,860 1,864 1,817 1,829 1,848,700
2026/04/08 1,935 1,936 1,852 1,852 1,950,500
2026/04/07 1,867 1,895 1,850 1,854 1,140,000
2026/04/06 1,898 1,909 1,851 1,851 1,428,500
2026/04/03 1,893 1,914 1,879 1,911 1,305,500
2026/03/27 1,823 1,844 1,806 1,844 2,228,000
2026/03/26 1,829 1,838 1,792 1,822 2,208,800
2026/03/25 1,793 1,810 1,782 1,808 2,371,600
2026/03/24 1,745 1,760 1,728 1,753 1,784,900
2026/03/23 1,712 1,718 1,677 1,718 1,907,900
2026/03/19 1,793 1,803 1,750 1,764 2,639,400
2026/03/18 1,760 1,830 1,758 1,830 1,708,200
2026/03/17 1,753 1,769 1,746 1,757 1,227,600
2026/03/16 1,772 1,776 1,741 1,744 1,074,500
2026/03/13 1,748 1,798 1,741 1,771 2,326,700
2026/03/12 1,736 1,767 1,728 1,766 1,900,600
2026/03/11 1,756 1,782 1,747 1,768 1,541,600
2026/03/10 1,715 1,742 1,702 1,722 1,982,300
2026/03/09 1,680 1,693 1,645 1,675 3,374,000
2026/03/06 1,759 1,783 1,746 1,783 1,582,900
2026/03/05 1,818 1,832 1,769 1,792 2,158,000
2026/03/04 1,802 1,834 1,751 1,778 3,038,100
2026/03/03 1,916 1,939 1,864 1,864 2,662,900
2026/03/02 1,928 1,954 1,916 1,953 2,173,000
2026/02/27 1,958 2,018 1,944 2,014 3,190,800
2026/02/26 1,920 1,939 1,908 1,928 1,345,300
2026/02/25 1,938 1,943 1,887 1,907 1,435,100
2026/02/24 1,950 1,958 1,920 1,936 1,487,800
2026/02/20 1,980 1,984 1,888 1,945 3,050,800
2026/02/19 1,975 2,009 1,971 2,000 2,590,200
2026/02/18 1,935 1,968 1,923 1,968 2,108,900
2026/02/17 1,908 1,933 1,901 1,926 1,846,000
2026/02/16 1,894 1,906 1,882 1,901 1,891,900
2026/02/13 1,888 1,892 1,854 1,863 1,836,300
2026/02/12 1,828 1,888 1,828 1,881 3,714,000
2026/02/10 1,804 1,811 1,782 1,808 2,398,100
2026/02/09 1,800 1,809 1,783 1,799 1,851,500
2026/02/06 1,750 1,793 1,749 1,793 2,343,100
2026/02/05 1,737 1,752 1,711 1,733 2,686,600
2026/02/04 1,715 1,725 1,695 1,713 1,906,700
2026/02/03 1,688 1,708 1,677 1,708 1,587,200
2026/02/02 1,730 1,741 1,668 1,677 2,141,200
2026/01/30 1,724 1,728 1,698 1,723 1,672,000
2026/01/29 1,693 1,705 1,666 1,705 1,297,700
2026/01/28 1,684 1,707 1,675 1,694 1,633,000
2026/01/27 1,713 1,720 1,669 1,677 2,023,900
2026/01/26 1,741 1,746 1,720 1,725 1,116,500
2026/01/23 1,770 1,780 1,751 1,754 1,063,000
2026/01/22 1,774 1,788 1,758 1,785 1,513,100
2026/01/21 1,733 1,758 1,732 1,758 1,488,800
2026/01/20 1,773 1,779 1,747 1,759 1,010,300
2026/01/19 1,768 1,791 1,762 1,781 1,240,300
2026/01/16 1,777 1,782 1,757 1,771 1,461,300
2026/01/15 1,771 1,791 1,755 1,787 1,578,500
2026/01/14 1,760 1,780 1,751 1,779 2,414,600
2026/01/13 1,742 1,757 1,725 1,757 1,974,500
2026/01/09 1,717 1,729 1,704 1,718 1,915,100
2026/01/08 1,662 1,713 1,660 1,711 1,909,100
2026/01/07 1,682 1,687 1,663 1,677 1,444,500
2026/01/06 1,683 1,705 1,680 1,695 2,264,700
2026/01/05 1,681 1,707 1,679 1,694 1,793,600
2025/12/30 1,686 1,699 1,675 1,679 1,438,700
2025/12/29 1,686 1,713 1,686 1,703 1,053,300
2025/12/26 1,693 1,705 1,685 1,689 1,132,500
2025/12/25 1,690 1,698 1,687 1,697 667,200
2025/12/24 1,700 1,705 1,673 1,683 1,357,600
2025/12/23 1,657 1,667 1,653 1,667 1,137,800
2025/12/22 1,676 1,676 1,656 1,656 1,105,500
2025/12/19 1,661 1,682 1,658 1,678 1,935,700
2025/12/18 1,646 1,671 1,630 1,659 1,711,700
2025/12/17 1,635 1,640 1,618 1,632 1,276,800
2025/12/16 1,674 1,675 1,637 1,646 1,478,700
2025/12/15 1,651 1,670 1,644 1,670 1,606,700
2025/12/12 1,638 1,640 1,618 1,632 1,753,700
2025/12/11 1,665 1,669 1,624 1,626 1,045,400
2025/12/10 1,639 1,655 1,610 1,653 1,634,100
2025/12/09 1,635 1,637 1,606 1,609 1,094,700
2025/12/08 1,611 1,620 1,598 1,618 1,169,600
2025/12/05 1,631 1,647 1,619 1,619 1,512,100
2025/12/04 1,645 1,651 1,631 1,635 1,639,100
2025/12/03 1,671 1,674 1,639 1,658 1,923,000
2025/12/02 1,684 1,689 1,657 1,670 1,455,000
2025/12/01 1,741 1,741 1,685 1,685 2,145,600
2025/11/28 1,729 1,770 1,723 1,742 2,015,200
2025/11/27 1,758 1,765 1,722 1,726 1,612,600
2025/11/26 1,750 1,779 1,726 1,749 3,878,000
2025/11/25 1,648 1,722 1,642 1,715 4,434,600
2025/11/21 1,616 1,643 1,606 1,637 2,986,700
2025/11/20 1,618 1,628 1,595 1,620 2,133,600

このページの先頭へ