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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/10 | 1,241 | 1,246 | 1,215 | 1,242 | 2,302,400 |
| 2025/04/09 | 1,173 | 1,187 | 1,151 | 1,175 | 2,536,700 |
| 2025/04/08 | 1,181 | 1,215 | 1,181 | 1,196 | 2,891,000 |
| 2025/04/07 | 1,124 | 1,177 | 1,107 | 1,150 | 4,055,200 |
| 2025/04/04 | 1,235 | 1,259 | 1,211 | 1,237 | 2,550,300 |
| 2025/04/03 | 1,220 | 1,255 | 1,218 | 1,249 | 3,151,200 |
| 2025/04/02 | 1,330 | 1,330 | 1,274 | 1,274 | 2,162,400 |
| 2025/04/01 | 1,329 | 1,355 | 1,314 | 1,321 | 2,334,300 |
| 2025/03/31 | 1,314 | 1,316 | 1,292 | 1,306 | 2,170,800 |
| 2025/03/28 | 1,361 | 1,363 | 1,329 | 1,339 | 2,271,100 |
| 2025/03/27 | 1,385 | 1,391 | 1,371 | 1,382 | 1,996,500 |
| 2025/03/26 | 1,403 | 1,407 | 1,374 | 1,383 | 2,460,400 |
| 2025/03/25 | 1,384 | 1,402 | 1,378 | 1,398 | 1,546,500 |
| 2025/03/24 | 1,410 | 1,410 | 1,384 | 1,397 | 1,337,900 |
| 2025/03/21 | 1,423 | 1,429 | 1,402 | 1,402 | 3,027,100 |
| 2025/03/19 | 1,377 | 1,418 | 1,377 | 1,413 | 2,640,400 |
| 2025/03/18 | 1,383 | 1,386 | 1,367 | 1,376 | 2,783,000 |
| 2025/03/17 | 1,356 | 1,376 | 1,346 | 1,372 | 3,104,700 |
| 2025/03/14 | 1,339 | 1,365 | 1,338 | 1,357 | 2,663,600 |
| 2025/03/13 | 1,335 | 1,345 | 1,326 | 1,345 | 1,995,900 |
| 2025/03/12 | 1,333 | 1,358 | 1,331 | 1,342 | 2,888,900 |
| 2025/03/11 | 1,340 | 1,349 | 1,303 | 1,340 | 2,798,800 |
| 2025/03/10 | 1,344 | 1,356 | 1,339 | 1,353 | 1,489,500 |
| 2025/03/07 | 1,315 | 1,344 | 1,313 | 1,343 | 1,499,300 |
| 2025/03/06 | 1,340 | 1,348 | 1,320 | 1,326 | 1,504,200 |
| 2025/03/05 | 1,346 | 1,358 | 1,323 | 1,340 | 2,051,200 |
| 2025/03/04 | 1,354 | 1,364 | 1,344 | 1,347 | 2,105,000 |
| 2025/03/03 | 1,339 | 1,364 | 1,337 | 1,357 | 2,833,200 |
| 2025/02/28 | 1,305 | 1,333 | 1,305 | 1,318 | 2,905,500 |
| 2025/02/27 | 1,305 | 1,316 | 1,295 | 1,307 | 1,322,300 |
| 2025/02/26 | 1,290 | 1,310 | 1,285 | 1,308 | 1,960,900 |
| 2025/02/25 | 1,262 | 1,289 | 1,258 | 1,289 | 2,211,100 |
| 2025/02/21 | 1,266 | 1,290 | 1,258 | 1,267 | 2,670,900 |
| 2025/02/20 | 1,275 | 1,280 | 1,264 | 1,270 | 1,585,000 |
| 2025/02/19 | 1,303 | 1,314 | 1,276 | 1,276 | 1,901,100 |
| 2025/02/18 | 1,297 | 1,309 | 1,284 | 1,303 | 1,101,400 |
| 2025/02/17 | 1,300 | 1,319 | 1,295 | 1,298 | 1,242,500 |
| 2025/02/14 | 1,302 | 1,311 | 1,292 | 1,295 | 1,095,400 |
| 2025/02/13 | 1,297 | 1,307 | 1,294 | 1,303 | 1,069,300 |
| 2025/02/12 | 1,307 | 1,307 | 1,288 | 1,297 | 1,442,000 |
| 2025/02/10 | 1,300 | 1,307 | 1,297 | 1,303 | 1,091,100 |
| 2025/02/07 | 1,310 | 1,311 | 1,293 | 1,296 | 1,155,200 |
| 2025/02/06 | 1,303 | 1,315 | 1,299 | 1,307 | 1,813,200 |
| 2025/02/05 | 1,279 | 1,291 | 1,264 | 1,291 | 1,684,300 |
| 2025/02/04 | 1,290 | 1,291 | 1,269 | 1,276 | 2,912,800 |
| 2025/02/03 | 1,335 | 1,335 | 1,284 | 1,288 | 4,516,300 |
| 2025/01/31 | 1,339 | 1,355 | 1,334 | 1,349 | 2,681,100 |
| 2025/01/30 | 1,327 | 1,344 | 1,326 | 1,343 | 1,269,500 |
| 2025/01/29 | 1,324 | 1,340 | 1,312 | 1,337 | 1,325,400 |
| 2025/01/28 | 1,354 | 1,354 | 1,324 | 1,324 | 4,389,200 |
| 2025/01/27 | 1,378 | 1,382 | 1,358 | 1,371 | 1,218,400 |
| 2025/01/24 | 1,352 | 1,387 | 1,346 | 1,357 | 2,215,000 |
| 2025/01/23 | 1,363 | 1,364 | 1,339 | 1,345 | 1,740,500 |
| 2025/01/22 | 1,351 | 1,380 | 1,345 | 1,370 | 1,824,500 |
| 2025/01/21 | 1,366 | 1,367 | 1,336 | 1,342 | 1,176,200 |
| 2025/01/20 | 1,340 | 1,360 | 1,336 | 1,358 | 814,800 |
| 2025/01/17 | 1,326 | 1,352 | 1,322 | 1,341 | 1,673,000 |
| 2025/01/16 | 1,334 | 1,337 | 1,315 | 1,325 | 1,061,400 |
| 2025/01/15 | 1,315 | 1,325 | 1,313 | 1,323 | 1,363,700 |
| 2025/01/14 | 1,344 | 1,350 | 1,306 | 1,315 | 2,499,600 |
| 2025/01/10 | 1,366 | 1,369 | 1,351 | 1,356 | 1,104,500 |
| 2025/01/09 | 1,406 | 1,406 | 1,367 | 1,367 | 1,384,900 |
| 2025/01/08 | 1,411 | 1,445 | 1,407 | 1,410 | 1,759,300 |
| 2025/01/07 | 1,413 | 1,413 | 1,389 | 1,403 | 1,636,700 |
| 2025/01/06 | 1,430 | 1,432 | 1,401 | 1,414 | 1,644,500 |
| 2024/12/30 | 1,426 | 1,435 | 1,403 | 1,413 | 1,368,000 |
| 2024/12/27 | 1,398 | 1,423 | 1,398 | 1,418 | 1,733,200 |
| 2024/12/26 | 1,377 | 1,384 | 1,367 | 1,384 | 1,434,800 |
| 2024/12/25 | 1,392 | 1,392 | 1,358 | 1,375 | 1,416,400 |
| 2024/12/24 | 1,368 | 1,402 | 1,361 | 1,394 | 1,904,200 |
| 2024/12/23 | 1,333 | 1,370 | 1,327 | 1,368 | 3,134,200 |
| 2024/12/20 | 1,370 | 1,373 | 1,327 | 1,333 | 4,733,900 |
| 2024/12/19 | 1,385 | 1,395 | 1,372 | 1,376 | 1,861,200 |
| 2024/12/18 | 1,400 | 1,419 | 1,390 | 1,405 | 1,826,100 |
| 2024/12/17 | 1,402 | 1,427 | 1,400 | 1,400 | 1,460,600 |
| 2024/12/16 | 1,410 | 1,420 | 1,401 | 1,406 | 1,148,000 |
| 2024/12/13 | 1,420 | 1,439 | 1,405 | 1,415 | 1,930,200 |
| 2024/12/12 | 1,420 | 1,450 | 1,416 | 1,428 | 2,302,600 |
| 2024/12/11 | 1,434 | 1,443 | 1,409 | 1,411 | 1,609,300 |
| 2024/12/10 | 1,430 | 1,438 | 1,422 | 1,429 | 1,562,500 |
| 2024/12/09 | 1,448 | 1,459 | 1,431 | 1,434 | 1,763,400 |
| 2024/12/06 | 1,466 | 1,480 | 1,436 | 1,439 | 1,955,900 |
| 2024/12/05 | 1,495 | 1,498 | 1,441 | 1,453 | 2,293,300 |
| 2024/12/04 | 1,500 | 1,505 | 1,475 | 1,493 | 2,450,200 |
| 2024/12/03 | 1,533 | 1,537 | 1,510 | 1,516 | 3,241,000 |
| 2024/12/02 | 1,500 | 1,540 | 1,488 | 1,530 | 4,564,400 |
| 2024/11/29 | 1,477 | 1,495 | 1,445 | 1,476 | 5,998,000 |
| 2024/11/28 | 1,394 | 1,453 | 1,392 | 1,449 | 3,780,200 |
| 2024/11/27 | 1,377 | 1,402 | 1,366 | 1,394 | 3,024,500 |
| 2024/11/26 | 1,375 | 1,392 | 1,366 | 1,374 | 3,326,400 |
| 2024/11/25 | 1,401 | 1,407 | 1,368 | 1,368 | 5,377,800 |
| 2024/11/22 | 1,403 | 1,418 | 1,384 | 1,387 | 5,324,300 |
| 2024/11/21 | 1,461 | 1,461 | 1,412 | 1,421 | 4,084,000 |
| 2024/11/20 | 1,525 | 1,525 | 1,468 | 1,473 | 2,043,800 |
| 2024/11/19 | 1,545 | 1,545 | 1,507 | 1,526 | 1,807,400 |
| 2024/11/18 | 1,532 | 1,555 | 1,521 | 1,540 | 2,118,000 |
| 2024/11/15 | 1,520 | 1,567 | 1,512 | 1,534 | 4,677,600 |
| 2024/11/14 | 1,550 | 1,551 | 1,473 | 1,490 | 7,560,200 |
| 2024/11/13 | 1,666 | 1,678 | 1,625 | 1,631 | 1,378,400 |
| 2024/11/12 | 1,661 | 1,684 | 1,649 | 1,666 | 1,579,100 |
| 2024/11/11 | 1,649 | 1,658 | 1,632 | 1,650 | 854,600 |
| 2024/11/08 | 1,675 | 1,675 | 1,635 | 1,649 | 1,440,100 |
| 2024/11/07 | 1,602 | 1,643 | 1,596 | 1,640 | 2,444,700 |
| 2024/11/06 | 1,607 | 1,615 | 1,582 | 1,587 | 2,493,800 |
| 2024/11/05 | 1,622 | 1,624 | 1,585 | 1,611 | 2,076,100 |
| 2024/11/01 | 1,681 | 1,709 | 1,631 | 1,635 | 3,264,600 |
| 2024/10/31 | 1,706 | 1,733 | 1,696 | 1,714 | 2,852,800 |
| 2024/10/30 | 1,680 | 1,727 | 1,678 | 1,710 | 4,032,700 |
| 2024/10/29 | 1,630 | 1,649 | 1,626 | 1,649 | 1,114,300 |
| 2024/10/28 | 1,602 | 1,638 | 1,585 | 1,620 | 1,528,900 |
| 2024/10/25 | 1,610 | 1,630 | 1,599 | 1,609 | 1,567,500 |
| 2024/10/24 | 1,626 | 1,626 | 1,597 | 1,608 | 1,362,600 |
| 2024/10/23 | 1,639 | 1,670 | 1,635 | 1,641 | 1,233,300 |
| 2024/10/22 | 1,629 | 1,663 | 1,624 | 1,651 | 1,578,500 |
| 2024/10/21 | 1,705 | 1,706 | 1,637 | 1,641 | 3,042,800 |
| 2024/10/18 | 1,750 | 1,752 | 1,709 | 1,712 | 2,827,500 |
| 2024/10/17 | 1,675 | 1,750 | 1,665 | 1,743 | 6,290,500 |
| 2024/10/16 | 1,625 | 1,650 | 1,611 | 1,614 | 1,203,400 |
| 2024/10/15 | 1,637 | 1,640 | 1,595 | 1,616 | 1,577,300 |
| 2024/10/11 | 1,631 | 1,648 | 1,620 | 1,620 | 973,700 |
| 2024/10/10 | 1,639 | 1,657 | 1,626 | 1,630 | 1,003,700 |
| 2024/10/09 | 1,680 | 1,687 | 1,632 | 1,639 | 1,257,800 |
| 2024/10/08 | 1,641 | 1,693 | 1,640 | 1,662 | 1,676,600 |
| 2024/10/07 | 1,654 | 1,672 | 1,633 | 1,661 | 1,792,100 |