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
1994/12/30 2,370 2,370 2,350 2,350 30,300
1994/12/29 2,320 2,340 2,320 2,330 20,500
1994/12/28 2,380 2,400 2,350 2,350 75,300
1994/12/27 2,370 2,390 2,370 2,370 33,200
1994/12/26 2,400 2,480 2,370 2,390 263,900
1994/12/22 2,340 2,370 2,340 2,370 88,800
1994/12/21 2,300 2,320 2,290 2,320 153,400
1994/12/20 2,300 2,320 2,290 2,310 175,500
1994/12/19 2,290 2,300 2,290 2,290 83,800
1994/12/16 2,300 2,300 2,290 2,300 47,800
1994/12/15 2,300 2,310 2,290 2,300 57,000
1994/12/14 2,320 2,320 2,300 2,300 70,300
1994/12/13 2,320 2,320 2,300 2,320 104,300
1994/12/12 2,340 2,370 2,340 2,340 81,300
1994/12/09 2,370 2,380 2,340 2,340 226,500
1994/12/08 2,370 2,370 2,340 2,340 69,700
1994/12/07 2,370 2,380 2,370 2,370 104,100
1994/12/06 2,370 2,390 2,370 2,370 48,000
1994/12/05 2,390 2,390 2,370 2,370 72,400
1994/12/02 2,370 2,380 2,360 2,380 97,100
1994/12/01 2,390 2,390 2,370 2,370 60,600
1994/11/30 2,400 2,410 2,380 2,380 170,100
1994/11/29 2,410 2,430 2,400 2,400 77,300
1994/11/28 2,400 2,420 2,400 2,400 49,200
1994/11/25 2,410 2,420 2,400 2,400 131,600
1994/11/24 2,360 2,420 2,360 2,400 166,000
1994/11/22 2,390 2,400 2,380 2,390 122,600
1994/11/21 2,390 2,410 2,390 2,390 113,700
1994/11/18 2,410 2,420 2,400 2,400 105,100
1994/11/17 2,430 2,430 2,420 2,420 21,500
1994/11/16 2,430 2,450 2,420 2,450 130,200
1994/11/15 2,460 2,460 2,420 2,430 156,100
1994/11/14 2,440 2,460 2,430 2,440 151,900
1994/11/11 2,430 2,450 2,420 2,430 964,900
1994/11/10 2,440 2,450 2,420 2,420 88,400
1994/11/09 2,430 2,450 2,430 2,430 771,800
1994/11/08 2,440 2,440 2,420 2,430 578,100
1994/11/07 2,440 2,450 2,430 2,430 46,100
1994/11/04 2,430 2,450 2,420 2,440 563,500
1994/11/02 2,430 2,430 2,420 2,420 112,300
1994/11/01 2,440 2,450 2,430 2,430 46,400
1994/10/31 2,470 2,470 2,440 2,440 91,500
1994/10/28 2,430 2,440 2,420 2,430 160,900
1994/10/27 2,420 2,430 2,420 2,420 25,000
1994/10/26 2,430 2,440 2,420 2,440 78,000
1994/10/25 2,430 2,450 2,430 2,430 51,300
1994/10/24 2,430 2,450 2,430 2,450 82,100
1994/10/21 2,450 2,450 2,430 2,430 84,700
1994/10/20 2,480 2,490 2,450 2,450 164,800
1994/10/19 2,490 2,500 2,480 2,480 52,100
1994/10/18 2,520 2,520 2,490 2,490 156,300
1994/10/17 2,510 2,520 2,500 2,500 36,700
1994/10/14 2,510 2,530 2,500 2,510 214,200
1994/10/13 2,530 2,530 2,500 2,530 41,900
1994/10/12 2,500 2,520 2,490 2,500 83,300
1994/10/11 2,500 2,530 2,500 2,500 71,700
1994/10/07 2,540 2,540 2,500 2,500 96,600
1994/10/06 2,530 2,530 2,510 2,520 82,300
1994/10/05 2,530 2,530 2,500 2,510 73,900
1994/10/04 2,530 2,540 2,520 2,520 44,100
1994/10/03 2,530 2,530 2,510 2,530 67,100
1994/09/30 2,530 2,530 2,510 2,520 123,900
1994/09/29 2,540 2,550 2,520 2,520 117,600
1994/09/28 2,540 2,550 2,520 2,540 109,300
1994/09/27 2,530 2,570 2,520 2,520 56,500
1994/09/26 2,580 2,600 2,580 2,590 87,800
1994/09/22 2,590 2,600 2,580 2,590 177,300
1994/09/21 2,580 2,590 2,570 2,590 182,300
1994/09/20 2,580 2,590 2,570 2,590 207,500
1994/09/19 2,550 2,590 2,550 2,570 88,500
1994/09/16 2,550 2,570 2,550 2,570 90,500
1994/09/14 2,530 2,560 2,530 2,550 155,300
1994/09/13 2,540 2,560 2,530 2,530 126,800
1994/09/12 2,550 2,560 2,540 2,540 69,400
1994/09/09 2,560 2,570 2,540 2,540 336,600
1994/09/08 2,530 2,550 2,510 2,520 250,900
1994/09/07 2,530 2,550 2,510 2,510 85,200
1994/09/06 2,530 2,550 2,530 2,550 143,900
1994/09/05 2,530 2,540 2,520 2,530 163,700
1994/09/02 2,550 2,550 2,520 2,530 65,900
1994/09/01 2,530 2,550 2,530 2,550 55,500
1994/08/31 2,530 2,550 2,530 2,530 44,100
1994/08/30 2,560 2,560 2,540 2,540 56,700
1994/08/29 2,560 2,560 2,540 2,560 84,900
1994/08/26 2,560 2,560 2,540 2,560 142,600
1994/08/25 2,550 2,550 2,530 2,530 130,700
1994/08/24 2,530 2,540 2,520 2,520 45,400
1994/08/23 2,530 2,540 2,520 2,520 97,800
1994/08/22 2,540 2,540 2,520 2,530 77,300
1994/08/19 2,530 2,540 2,520 2,520 283,000
1994/08/18 2,530 2,540 2,530 2,530 92,900
1994/08/17 2,540 2,540 2,530 2,530 125,400
1994/08/16 2,550 2,560 2,530 2,530 50,200
1994/08/15 2,540 2,550 2,540 2,550 35,400
1994/08/12 2,540 2,550 2,530 2,540 61,000
1994/08/11 2,540 2,570 2,530 2,530 92,100
1994/08/10 2,540 2,550 2,530 2,530 78,100
1994/08/09 2,580 2,580 2,540 2,540 80,700
1994/08/08 2,570 2,580 2,550 2,580 116,600
1994/08/05 2,560 2,560 2,540 2,550 38,200
1994/08/04 2,540 2,550 2,530 2,550 61,800
1994/08/03 2,550 2,560 2,540 2,540 111,500
1994/08/02 2,550 2,570 2,530 2,540 89,000
1994/08/01 2,550 2,550 2,530 2,530 38,800
1994/07/29 2,550 2,560 2,530 2,530 89,200
1994/07/28 2,550 2,550 2,530 2,530 56,000
1994/07/27 2,560 2,570 2,540 2,550 115,400
1994/07/26 2,570 2,570 2,550 2,570 78,300
1994/07/25 2,550 2,570 2,540 2,550 43,900
1994/07/22 2,550 2,580 2,540 2,570 387,500
1994/07/21 2,540 2,560 2,530 2,540 71,800
1994/07/20 2,570 2,580 2,550 2,550 145,400
1994/07/19 2,550 2,570 2,540 2,550 220,300
1994/07/18 2,560 2,560 2,540 2,550 52,500
1994/07/15 2,540 2,560 2,540 2,540 56,100
1994/07/14 2,550 2,560 2,540 2,540 105,900
1994/07/13 2,540 2,570 2,530 2,540 98,600
1994/07/12 2,540 2,570 2,530 2,540 121,500
1994/07/11 2,530 2,550 2,520 2,550 56,000
1994/07/08 2,550 2,560 2,530 2,540 486,700
1994/07/07 2,540 2,540 2,530 2,540 53,500
1994/07/06 2,550 2,560 2,520 2,540 159,500
1994/07/05 2,550 2,570 2,530 2,530 60,200
1994/07/04 2,550 2,570 2,530 2,550 77,600
1994/07/01 2,500 2,530 2,500 2,530 213,900
1994/06/30 2,500 2,550 2,500 2,500 156,800
1994/06/29 2,520 2,540 2,500 2,500 95,900
1994/06/28 2,490 2,570 2,490 2,520 224,600
1994/06/27 2,500 2,500 2,480 2,480 106,700
1994/06/24 2,530 2,550 2,500 2,500 157,700
1994/06/23 2,530 2,560 2,520 2,560 160,500
1994/06/22 2,520 2,550 2,500 2,510 170,500
1994/06/21 2,540 2,560 2,520 2,520 199,500
1994/06/20 2,570 2,570 2,540 2,540 150,400
1994/06/17 2,570 2,580 2,540 2,560 127,800
1994/06/16 2,580 2,590 2,560 2,570 44,800
1994/06/15 2,590 2,600 2,580 2,580 68,700
1994/06/14 2,590 2,600 2,560 2,600 121,900
1994/06/13 2,540 2,600 2,540 2,600 62,700
1994/06/10 2,520 2,550 2,520 2,530 451,500
1994/06/09 2,560 2,560 2,540 2,540 240,700
1994/06/08 2,580 2,580 2,530 2,540 311,000
1994/06/07 2,600 2,600 2,590 2,600 54,600
1994/06/06 2,600 2,600 2,590 2,590 60,600
1994/06/03 2,610 2,610 2,590 2,590 266,400
1994/06/02 2,660 2,660 2,610 2,630 100,400
1994/06/01 2,610 2,670 2,590 2,670 206,900
1994/05/31 2,630 2,640 2,600 2,630 71,200
1994/05/30 2,590 2,630 2,590 2,590 69,000
1994/05/27 2,610 2,650 2,580 2,590 189,900
1994/05/26 2,590 2,590 2,570 2,590 111,300
1994/05/25 2,640 2,670 2,590 2,590 281,100
1994/05/24 2,680 2,680 2,640 2,680 66,300
1994/05/23 2,650 2,680 2,610 2,680 73,000
1994/05/20 2,630 2,650 2,630 2,640 91,600
1994/05/19 2,590 2,640 2,590 2,630 91,100
1994/05/18 2,640 2,640 2,600 2,610 59,400
1994/05/17 2,620 2,650 2,620 2,620 99,300
1994/05/16 2,640 2,650 2,620 2,620 81,400
1994/05/13 2,650 2,660 2,630 2,650 83,100
1994/05/12 2,630 2,690 2,630 2,650 67,700
1994/05/11 2,670 2,690 2,640 2,640 211,600
1994/05/10 2,640 2,670 2,640 2,650 78,400
1994/05/09 2,630 2,640 2,610 2,640 88,300
1994/05/06 2,570 2,630 2,570 2,630 198,400
1994/05/02 2,540 2,570 2,530 2,550 18,900
1994/04/28 2,550 2,560 2,530 2,530 102,400
1994/04/27 2,550 2,570 2,540 2,570 43,700
1994/04/26 2,530 2,550 2,520 2,550 78,900
1994/04/25 2,540 2,550 2,520 2,540 129,800
1994/04/22 2,540 2,560 2,530 2,560 187,300
1994/04/21 2,540 2,560 2,530 2,530 162,500
1994/04/20 2,580 2,580 2,540 2,540 124,700
1994/04/19 2,580 2,600 2,540 2,550 221,100
1994/04/18 2,600 2,650 2,580 2,600 92,300
1994/04/15 2,570 2,590 2,570 2,570 145,300
1994/04/14 2,580 2,580 2,570 2,580 81,000
1994/04/13 2,580 2,590 2,570 2,590 129,400
1994/04/12 2,580 2,590 2,580 2,580 49,200
1994/04/11 2,600 2,600 2,600 2,600 64,300
1994/04/08 2,630 2,630 2,600 2,610 42,900
1994/04/07 2,610 2,650 2,600 2,650 121,600
1994/04/06 2,670 2,670 2,630 2,630 106,900
1994/04/05 2,630 2,680 2,610 2,630 147,100
1994/04/04 2,600 2,600 2,580 2,600 59,600
1994/04/01 2,580 2,590 2,560 2,590 139,600
1994/03/31 2,600 2,630 2,580 2,580 114,400
1994/03/30 2,570 2,610 2,550 2,600 114,300
1994/03/29 2,630 2,630 2,600 2,600 116,300
1994/03/28 2,630 2,640 2,610 2,610 122,900
1994/03/25 2,620 2,650 2,620 2,650 130,800
1994/03/24 2,630 2,660 2,630 2,660 189,600
1994/03/23 2,670 2,670 2,630 2,630 273,600
1994/03/22 2,690 2,690 2,640 2,640 284,700
1994/03/18 2,690 2,700 2,660 2,670 189,900
1994/03/17 2,710 2,720 2,680 2,690 165,400
1994/03/16 2,710 2,730 2,700 2,700 206,900
1994/03/15 2,700 2,740 2,700 2,730 96,500
1994/03/14 2,730 2,730 2,690 2,690 279,100
1994/03/11 2,730 2,730 2,680 2,700 364,300
1994/03/10 2,690 2,700 2,690 2,690 211,000
1994/03/09 2,710 2,710 2,690 2,690 160,000
1994/03/08 2,690 2,720 2,690 2,700 92,800
1994/03/07 2,740 2,740 2,690 2,690 175,000
1994/03/04 2,690 2,720 2,660 2,700 694,400
1994/03/03 2,660 2,690 2,650 2,650 149,200
1994/03/02 2,750 2,750 2,660 2,660 177,200
1994/03/01 2,720 2,740 2,700 2,740 284,200
1994/02/28 2,640 2,680 2,640 2,680 158,500
1994/02/25 2,650 2,670 2,630 2,650 125,300
1994/02/24 2,640 2,690 2,640 2,670 119,200
1994/02/23 2,630 2,650 2,630 2,640 269,800
1994/02/22 2,660 2,670 2,630 2,640 1,249,600
1994/02/21 2,650 2,660 2,630 2,640 348,500
1994/02/18 2,650 2,670 2,640 2,640 144,100
1994/02/17 2,630 2,670 2,630 2,650 193,600
1994/02/16 2,660 2,670 2,630 2,660 561,000
1994/02/15 2,630 2,670 2,620 2,640 1,172,000
1994/02/14 2,650 2,670 2,640 2,660 154,400
1994/02/10 2,720 2,720 2,650 2,650 63,500
1994/02/09 2,720 2,720 2,650 2,680 95,700
1994/02/08 2,720 2,740 2,700 2,710 139,300
1994/02/07 2,720 2,730 2,690 2,690 256,500
1994/02/04 2,730 2,740 2,700 2,740 54,400
1994/02/03 2,740 2,760 2,660 2,690 198,400
1994/02/02 2,790 2,800 2,750 2,750 231,200
1994/02/01 2,820 2,860 2,790 2,820 294,000
1994/01/31 2,800 2,810 2,760 2,800 134,800
1994/01/28 2,680 2,720 2,680 2,680 44,900
1994/01/27 2,680 2,720 2,670 2,680 67,800
1994/01/26 2,670 2,720 2,660 2,680 115,500
1994/01/25 2,630 2,700 2,630 2,690 39,000
1994/01/24 2,550 2,640 2,550 2,600 105,100
1994/01/21 2,650 2,710 2,650 2,670 159,300
1994/01/20 2,740 2,750 2,650 2,660 437,300
1994/01/19 2,640 2,700 2,640 2,700 156,700
1994/01/18 2,700 2,710 2,680 2,680 98,500
1994/01/17 2,720 2,730 2,700 2,710 47,300
1994/01/14 2,670 2,750 2,660 2,720 119,400
1994/01/13 2,750 2,750 2,670 2,670 91,400
1994/01/12 2,720 2,750 2,680 2,710 161,500
1994/01/11 2,750 2,770 2,730 2,750 199,700
1994/01/10 2,740 2,770 2,710 2,770 154,300
1994/01/07 2,650 2,740 2,650 2,740 64,400
1994/01/06 2,740 2,740 2,640 2,670 109,500
1994/01/05 2,720 2,760 2,670 2,700 141,700
1994/01/04 2,680 2,710 2,650 2,710 34,800

このページの先頭へ