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 |
|---|---|---|---|---|---|
| 2026/02/04 | 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 |
| 2025/11/19 | 1,594 | 1,615 | 1,571 | 1,595 | 2,726,900 |
| 2025/11/18 | 1,625 | 1,638 | 1,586 | 1,593 | 2,113,600 |
| 2025/11/17 | 1,594 | 1,627 | 1,585 | 1,623 | 2,229,700 |
| 2025/11/14 | 1,568 | 1,586 | 1,562 | 1,586 | 1,524,700 |
| 2025/11/13 | 1,570 | 1,600 | 1,568 | 1,594 | 1,853,800 |
| 2025/11/12 | 1,568 | 1,584 | 1,552 | 1,562 | 2,351,500 |
| 2025/11/11 | 1,560 | 1,580 | 1,555 | 1,580 | 1,973,400 |
| 2025/11/10 | 1,560 | 1,570 | 1,545 | 1,551 | 1,201,500 |
| 2025/11/07 | 1,560 | 1,568 | 1,542 | 1,555 | 1,525,300 |
| 2025/11/06 | 1,554 | 1,590 | 1,548 | 1,580 | 1,751,700 |
| 2025/11/05 | 1,563 | 1,567 | 1,518 | 1,552 | 2,038,700 |
| 2025/11/04 | 1,550 | 1,607 | 1,541 | 1,577 | 3,809,200 |
| 2025/10/31 | 1,532 | 1,540 | 1,513 | 1,515 | 2,147,500 |
| 2025/10/30 | 1,477 | 1,501 | 1,476 | 1,500 | 1,335,000 |
| 2025/10/29 | 1,508 | 1,515 | 1,479 | 1,486 | 1,452,200 |
| 2025/10/28 | 1,533 | 1,543 | 1,500 | 1,507 | 1,523,700 |
| 2025/10/27 | 1,546 | 1,555 | 1,521 | 1,522 | 1,436,900 |
| 2025/10/24 | 1,528 | 1,545 | 1,526 | 1,532 | 1,483,700 |
| 2025/10/23 | 1,523 | 1,539 | 1,515 | 1,530 | 1,575,800 |
| 2025/10/22 | 1,486 | 1,522 | 1,485 | 1,515 | 1,010,200 |
| 2025/10/21 | 1,504 | 1,510 | 1,484 | 1,497 | 1,669,000 |
| 2025/10/20 | 1,518 | 1,518 | 1,497 | 1,506 | 839,400 |
| 2025/10/17 | 1,501 | 1,520 | 1,495 | 1,498 | 1,603,500 |
| 2025/10/16 | 1,513 | 1,526 | 1,508 | 1,518 | 959,200 |
| 2025/10/15 | 1,480 | 1,500 | 1,474 | 1,500 | 956,500 |
| 2025/10/14 | 1,462 | 1,495 | 1,458 | 1,470 | 1,640,000 |
| 2025/10/10 | 1,515 | 1,516 | 1,479 | 1,485 | 1,353,200 |
| 2025/10/09 | 1,516 | 1,532 | 1,511 | 1,531 | 1,137,900 |
| 2025/10/08 | 1,525 | 1,534 | 1,512 | 1,517 | 1,411,700 |
| 2025/10/07 | 1,511 | 1,532 | 1,504 | 1,519 | 1,606,700 |
| 2025/10/06 | 1,551 | 1,551 | 1,499 | 1,500 | 2,423,200 |
| 2025/10/03 | 1,473 | 1,494 | 1,467 | 1,481 | 1,729,800 |
| 2025/10/02 | 1,495 | 1,500 | 1,445 | 1,460 | 1,950,000 |
| 2025/10/01 | 1,485 | 1,497 | 1,471 | 1,497 | 1,901,100 |
| 2025/09/30 | 1,503 | 1,503 | 1,468 | 1,480 | 1,848,600 |
| 2025/09/29 | 1,502 | 1,508 | 1,484 | 1,504 | 1,174,600 |
| 2025/09/26 | 1,520 | 1,540 | 1,516 | 1,530 | 1,756,500 |
| 2025/09/25 | 1,521 | 1,529 | 1,511 | 1,520 | 1,354,800 |
| 2025/09/24 | 1,530 | 1,530 | 1,510 | 1,515 | 1,193,700 |
| 2025/09/22 | 1,515 | 1,535 | 1,515 | 1,521 | 1,151,100 |
| 2025/09/19 | 1,513 | 1,529 | 1,507 | 1,511 | 4,121,000 |
| 2025/09/18 | 1,534 | 1,534 | 1,498 | 1,515 | 2,047,200 |
| 2025/09/17 | 1,550 | 1,551 | 1,514 | 1,531 | 2,486,300 |
| 2025/09/16 | 1,575 | 1,589 | 1,566 | 1,578 | 1,571,200 |
| 2025/09/12 | 1,588 | 1,597 | 1,573 | 1,578 | 1,803,400 |
| 2025/09/11 | 1,598 | 1,612 | 1,575 | 1,593 | 3,183,000 |
| 2025/09/10 | 1,570 | 1,624 | 1,565 | 1,590 | 2,962,000 |
| 2025/09/09 | 1,568 | 1,574 | 1,559 | 1,570 | 1,340,200 |
| 2025/09/08 | 1,567 | 1,575 | 1,555 | 1,565 | 1,400,700 |
| 2025/09/05 | 1,567 | 1,572 | 1,556 | 1,563 | 1,238,100 |
| 2025/09/04 | 1,565 | 1,585 | 1,556 | 1,568 | 1,627,300 |
| 2025/09/03 | 1,602 | 1,605 | 1,550 | 1,560 | 2,343,300 |
| 2025/09/02 | 1,577 | 1,604 | 1,577 | 1,591 | 1,966,000 |
| 2025/09/01 | 1,559 | 1,587 | 1,550 | 1,579 | 2,061,800 |
| 2025/08/29 | 1,566 | 1,567 | 1,542 | 1,557 | 1,511,500 |
| 2025/08/28 | 1,557 | 1,577 | 1,553 | 1,575 | 1,888,800 |
| 2025/08/27 | 1,538 | 1,575 | 1,528 | 1,569 | 2,732,900 |
| 2025/08/26 | 1,542 | 1,553 | 1,506 | 1,518 | 2,480,900 |
| 2025/08/25 | 1,589 | 1,593 | 1,538 | 1,544 | 1,925,600 |
| 2025/08/22 | 1,545 | 1,575 | 1,540 | 1,561 | 2,265,300 |
| 2025/08/21 | 1,527 | 1,539 | 1,518 | 1,539 | 1,836,800 |
| 2025/08/20 | 1,554 | 1,569 | 1,518 | 1,532 | 1,907,000 |
| 2025/08/19 | 1,517 | 1,544 | 1,508 | 1,541 | 2,067,800 |
| 2025/08/18 | 1,537 | 1,549 | 1,502 | 1,511 | 2,948,600 |
| 2025/08/15 | 1,475 | 1,525 | 1,472 | 1,521 | 2,979,500 |
| 2025/08/14 | 1,440 | 1,476 | 1,440 | 1,468 | 2,633,400 |
| 2025/08/13 | 1,459 | 1,471 | 1,443 | 1,448 | 2,542,900 |
| 2025/08/12 | 1,450 | 1,484 | 1,448 | 1,461 | 3,691,500 |
| 2025/08/08 | 1,421 | 1,454 | 1,419 | 1,436 | 3,359,900 |
| 2025/08/07 | 1,365 | 1,415 | 1,365 | 1,415 | 3,377,900 |
| 2025/08/06 | 1,367 | 1,376 | 1,354 | 1,370 | 1,961,300 |
| 2025/08/05 | 1,347 | 1,389 | 1,346 | 1,363 | 3,069,300 |
| 2025/08/04 | 1,329 | 1,359 | 1,321 | 1,339 | 1,879,800 |
| 2025/08/01 | 1,360 | 1,374 | 1,329 | 1,339 | 3,279,200 |
| 2025/07/31 | 1,361 | 1,395 | 1,339 | 1,341 | 3,454,600 |
| 2025/07/30 | 1,361 | 1,365 | 1,350 | 1,359 | 1,509,900 |
| 2025/07/29 | 1,351 | 1,353 | 1,334 | 1,353 | 1,565,900 |
| 2025/07/28 | 1,353 | 1,364 | 1,350 | 1,359 | 1,455,200 |
| 2025/07/25 | 1,351 | 1,368 | 1,339 | 1,360 | 1,392,800 |
| 2025/07/24 | 1,336 | 1,359 | 1,327 | 1,352 | 2,006,500 |
| 2025/07/23 | 1,314 | 1,349 | 1,313 | 1,336 | 2,625,600 |
| 2025/07/22 | 1,324 | 1,328 | 1,283 | 1,304 | 2,815,600 |
| 2025/07/18 | 1,269 | 1,294 | 1,262 | 1,294 | 2,449,300 |
| 2025/07/17 | 1,267 | 1,272 | 1,253 | 1,269 | 1,677,500 |
| 2025/07/16 | 1,285 | 1,289 | 1,273 | 1,273 | 1,526,000 |
| 2025/07/15 | 1,290 | 1,295 | 1,278 | 1,284 | 1,515,400 |
| 2025/07/14 | 1,268 | 1,295 | 1,263 | 1,285 | 1,750,500 |
| 2025/07/11 | 1,273 | 1,281 | 1,260 | 1,260 | 1,919,100 |
| 2025/07/10 | 1,293 | 1,296 | 1,259 | 1,270 | 2,659,900 |
| 2025/07/09 | 1,309 | 1,318 | 1,292 | 1,292 | 2,206,700 |
| 2025/07/08 | 1,293 | 1,322 | 1,293 | 1,309 | 2,539,000 |
| 2025/07/07 | 1,309 | 1,318 | 1,298 | 1,300 | 1,867,900 |
| 2025/07/04 | 1,282 | 1,322 | 1,279 | 1,315 | 3,406,200 |
| 2025/07/03 | 1,260 | 1,289 | 1,253 | 1,276 | 1,704,000 |
| 2025/07/02 | 1,289 | 1,296 | 1,267 | 1,268 | 2,512,600 |
| 2025/07/01 | 1,284 | 1,297 | 1,271 | 1,287 | 2,833,700 |
| 2025/06/30 | 1,269 | 1,295 | 1,264 | 1,288 | 3,006,400 |
| 2025/06/27 | 1,267 | 1,279 | 1,258 | 1,262 | 3,482,600 |
| 2025/06/26 | 1,217 | 1,256 | 1,214 | 1,255 | 2,594,300 |
| 2025/06/25 | 1,227 | 1,227 | 1,210 | 1,215 | 1,385,500 |
| 2025/06/24 | 1,241 | 1,255 | 1,222 | 1,224 | 1,908,900 |
| 2025/06/23 | 1,242 | 1,245 | 1,222 | 1,223 | 2,178,600 |
| 2025/06/20 | 1,258 | 1,265 | 1,242 | 1,247 | 2,602,300 |
| 2025/06/19 | 1,251 | 1,257 | 1,245 | 1,255 | 1,696,700 |
| 2025/06/18 | 1,232 | 1,257 | 1,227 | 1,248 | 2,614,500 |
| 2025/06/17 | 1,210 | 1,235 | 1,205 | 1,232 | 3,611,000 |
| 2025/06/16 | 1,206 | 1,223 | 1,202 | 1,204 | 2,946,700 |
| 2025/06/13 | 1,188 | 1,206 | 1,184 | 1,200 | 2,843,100 |
| 2025/06/12 | 1,190 | 1,203 | 1,173 | 1,202 | 3,098,400 |
| 2025/06/11 | 1,217 | 1,217 | 1,198 | 1,198 | 2,767,000 |
| 2025/06/10 | 1,217 | 1,228 | 1,211 | 1,217 | 1,667,600 |
| 2025/06/09 | 1,215 | 1,219 | 1,204 | 1,211 | 1,875,600 |
| 2025/06/06 | 1,223 | 1,224 | 1,214 | 1,215 | 1,650,000 |
| 2025/06/05 | 1,212 | 1,228 | 1,211 | 1,215 | 2,054,600 |
| 2025/06/04 | 1,218 | 1,230 | 1,217 | 1,218 | 1,951,400 |
| 2025/06/03 | 1,233 | 1,233 | 1,217 | 1,223 | 2,132,100 |
| 2025/06/02 | 1,235 | 1,236 | 1,218 | 1,220 | 2,436,100 |
| 2025/05/30 | 1,231 | 1,241 | 1,228 | 1,241 | 4,115,200 |
| 2025/05/29 | 1,238 | 1,244 | 1,231 | 1,236 | 2,170,000 |
| 2025/05/28 | 1,254 | 1,255 | 1,238 | 1,238 | 2,146,200 |
| 2025/05/27 | 1,244 | 1,250 | 1,233 | 1,248 | 1,452,500 |
| 2025/05/26 | 1,233 | 1,243 | 1,228 | 1,243 | 2,374,700 |
| 2025/05/23 | 1,250 | 1,251 | 1,232 | 1,242 | 3,338,100 |
| 2025/05/22 | 1,263 | 1,274 | 1,251 | 1,256 | 1,821,500 |
| 2025/05/21 | 1,276 | 1,281 | 1,259 | 1,271 | 2,209,500 |
| 2025/05/20 | 1,300 | 1,302 | 1,248 | 1,255 | 4,032,700 |
| 2025/05/19 | 1,283 | 1,296 | 1,277 | 1,294 | 1,223,400 |
| 2025/05/16 | 1,280 | 1,283 | 1,272 | 1,279 | 1,104,200 |
| 2025/05/15 | 1,286 | 1,287 | 1,272 | 1,278 | 1,083,900 |
| 2025/05/14 | 1,291 | 1,298 | 1,273 | 1,290 | 1,371,400 |
| 2025/05/13 | 1,316 | 1,320 | 1,297 | 1,301 | 1,989,700 |
| 2025/05/12 | 1,311 | 1,326 | 1,310 | 1,320 | 1,263,300 |
| 2025/05/09 | 1,309 | 1,320 | 1,300 | 1,309 | 1,668,400 |
| 2025/05/08 | 1,320 | 1,323 | 1,299 | 1,312 | 1,312,300 |
| 2025/05/07 | 1,333 | 1,336 | 1,310 | 1,323 | 2,318,400 |
| 2025/05/02 | 1,323 | 1,344 | 1,316 | 1,335 | 2,616,400 |
| 2025/05/01 | 1,280 | 1,349 | 1,267 | 1,329 | 4,991,600 |
| 2025/04/30 | 1,300 | 1,300 | 1,255 | 1,271 | 4,074,600 |
| 2025/04/28 | 1,299 | 1,307 | 1,276 | 1,281 | 3,063,500 |
| 2025/04/25 | 1,260 | 1,292 | 1,259 | 1,283 | 1,855,800 |
| 2025/04/24 | 1,271 | 1,282 | 1,256 | 1,256 | 1,598,400 |
| 2025/04/23 | 1,273 | 1,288 | 1,262 | 1,279 | 2,168,600 |
| 2025/04/22 | 1,219 | 1,254 | 1,215 | 1,251 | 1,713,800 |
| 2025/04/21 | 1,216 | 1,225 | 1,208 | 1,225 | 1,422,100 |
| 2025/04/18 | 1,229 | 1,236 | 1,218 | 1,226 | 1,376,500 |
| 2025/04/17 | 1,221 | 1,231 | 1,210 | 1,221 | 1,002,900 |
| 2025/04/16 | 1,232 | 1,237 | 1,208 | 1,214 | 1,065,900 |
| 2025/04/15 | 1,253 | 1,260 | 1,231 | 1,232 | 1,623,700 |
| 2025/04/14 | 1,254 | 1,277 | 1,241 | 1,241 | 2,240,800 |
| 2025/04/11 | 1,217 | 1,240 | 1,182 | 1,236 | 2,471,400 |