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 |