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
1996/12/30 2,250 2,260 2,240 2,250 147,900
1996/12/27 2,260 2,260 2,250 2,260 138,300
1996/12/26 2,280 2,280 2,250 2,260 212,200
1996/12/25 2,300 2,300 2,260 2,280 139,000
1996/12/24 2,310 2,310 2,300 2,310 90,500
1996/12/20 2,350 2,350 2,310 2,330 321,900
1996/12/19 2,360 2,370 2,330 2,330 173,100
1996/12/18 2,330 2,350 2,320 2,340 118,700
1996/12/17 2,320 2,340 2,320 2,330 211,800
1996/12/16 2,360 2,360 2,330 2,340 161,500
1996/12/13 2,320 2,350 2,310 2,340 355,000
1996/12/12 2,380 2,380 2,350 2,360 217,600
1996/12/11 2,380 2,390 2,370 2,380 250,400
1996/12/10 2,400 2,400 2,370 2,380 316,200
1996/12/09 2,370 2,380 2,360 2,360 147,900
1996/12/06 2,380 2,390 2,360 2,360 176,300
1996/12/05 2,390 2,400 2,380 2,380 239,800
1996/12/04 2,400 2,400 2,380 2,390 292,500
1996/12/03 2,410 2,410 2,380 2,400 169,200
1996/12/02 2,380 2,400 2,380 2,390 72,500
1996/11/29 2,390 2,400 2,380 2,380 342,800
1996/11/28 2,380 2,400 2,370 2,390 189,100
1996/11/27 2,360 2,400 2,360 2,390 456,500
1996/11/26 2,360 2,370 2,350 2,350 240,200
1996/11/25 2,350 2,360 2,350 2,360 113,500
1996/11/22 2,370 2,380 2,350 2,350 312,200
1996/11/21 2,390 2,400 2,380 2,390 167,000
1996/11/20 2,390 2,400 2,380 2,380 245,300
1996/11/19 2,380 2,390 2,360 2,390 73,700
1996/11/18 2,380 2,380 2,360 2,370 62,100
1996/11/15 2,410 2,410 2,380 2,390 215,700
1996/11/14 2,410 2,410 2,390 2,410 198,900
1996/11/13 2,400 2,410 2,380 2,400 178,400
1996/11/12 2,400 2,400 2,390 2,400 93,800
1996/11/11 2,390 2,420 2,380 2,420 323,500
1996/11/08 2,370 2,390 2,350 2,390 202,100
1996/11/07 2,370 2,380 2,370 2,380 337,400
1996/11/06 2,360 2,360 2,350 2,350 176,800
1996/11/05 2,350 2,360 2,340 2,350 140,400
1996/11/01 2,330 2,360 2,310 2,360 148,500
1996/10/31 2,350 2,360 2,300 2,330 279,100
1996/10/30 2,360 2,370 2,350 2,360 148,600
1996/10/29 2,350 2,370 2,350 2,360 163,100
1996/10/28 2,340 2,360 2,340 2,350 110,800
1996/10/25 2,360 2,370 2,350 2,350 266,900
1996/10/24 2,390 2,390 2,360 2,370 205,900
1996/10/23 2,370 2,390 2,370 2,380 220,700
1996/10/22 2,390 2,390 2,370 2,390 225,800
1996/10/21 2,400 2,400 2,380 2,390 319,800
1996/10/18 2,380 2,390 2,370 2,380 163,300
1996/10/17 2,370 2,380 2,360 2,360 134,400
1996/10/16 2,390 2,390 2,370 2,370 129,800
1996/10/15 2,370 2,390 2,370 2,390 159,600
1996/10/14 2,370 2,380 2,360 2,360 306,100
1996/10/11 2,360 2,370 2,350 2,350 66,400
1996/10/09 2,350 2,380 2,350 2,370 88,600
1996/10/08 2,360 2,360 2,350 2,350 97,700
1996/10/07 2,370 2,390 2,360 2,360 101,800
1996/10/04 2,400 2,400 2,370 2,370 117,800
1996/10/03 2,410 2,410 2,390 2,410 139,500
1996/10/02 2,400 2,410 2,390 2,410 106,700
1996/10/01 2,380 2,390 2,370 2,380 96,700
1996/09/30 2,370 2,380 2,350 2,380 80,300
1996/09/27 2,370 2,380 2,360 2,380 141,300
1996/09/26 2,370 2,370 2,340 2,370 70,800
1996/09/25 2,370 2,370 2,350 2,370 84,600
1996/09/24 2,380 2,380 2,360 2,370 275,100
1996/09/20 2,370 2,390 2,360 2,380 426,000
1996/09/19 2,400 2,410 2,370 2,370 390,900
1996/09/18 2,400 2,420 2,380 2,400 256,100
1996/09/17 2,390 2,430 2,380 2,430 151,000
1996/09/13 2,370 2,390 2,360 2,380 347,400
1996/09/12 2,360 2,370 2,350 2,360 106,900
1996/09/11 2,370 2,370 2,360 2,370 78,200
1996/09/10 2,350 2,380 2,330 2,380 144,600
1996/09/09 2,350 2,360 2,330 2,330 87,200
1996/09/06 2,360 2,360 2,340 2,350 100,700
1996/09/05 2,330 2,360 2,330 2,360 257,800
1996/09/04 2,340 2,340 2,330 2,330 217,700
1996/09/03 2,330 2,340 2,310 2,340 102,100
1996/09/02 2,330 2,340 2,310 2,340 113,200
1996/08/30 2,340 2,340 2,300 2,330 180,100
1996/08/29 2,360 2,360 2,340 2,340 113,300
1996/08/28 2,360 2,360 2,350 2,360 141,000
1996/08/27 2,360 2,360 2,350 2,350 49,800
1996/08/26 2,370 2,370 2,360 2,360 114,300
1996/08/23 2,390 2,390 2,370 2,370 165,200
1996/08/22 2,370 2,380 2,370 2,380 65,300
1996/08/21 2,380 2,390 2,370 2,370 120,700
1996/08/20 2,380 2,390 2,360 2,380 49,000
1996/08/19 2,390 2,390 2,360 2,370 79,400
1996/08/16 2,380 2,400 2,360 2,400 104,300
1996/08/15 2,380 2,380 2,360 2,380 67,700
1996/08/14 2,350 2,370 2,350 2,370 147,400
1996/08/13 2,360 2,370 2,360 2,370 57,100
1996/08/12 2,360 2,370 2,350 2,360 47,800
1996/08/09 2,370 2,370 2,360 2,360 70,000
1996/08/08 2,370 2,370 2,360 2,370 94,000
1996/08/07 2,370 2,380 2,350 2,360 95,100
1996/08/06 2,380 2,390 2,360 2,380 160,000
1996/08/05 2,390 2,400 2,380 2,380 104,800
1996/08/02 2,400 2,400 2,380 2,380 90,000
1996/08/01 2,360 2,400 2,350 2,400 163,100
1996/07/31 2,360 2,370 2,350 2,350 159,100
1996/07/30 2,360 2,360 2,350 2,350 58,100
1996/07/29 2,360 2,370 2,350 2,360 108,300
1996/07/26 2,350 2,360 2,350 2,350 182,900
1996/07/25 2,360 2,360 2,340 2,360 418,000
1996/07/24 2,370 2,370 2,340 2,340 210,100
1996/07/23 2,370 2,370 2,360 2,370 172,400
1996/07/22 2,390 2,390 2,360 2,370 238,100
1996/07/19 2,410 2,420 2,380 2,380 661,400
1996/07/18 2,420 2,430 2,410 2,410 305,900
1996/07/17 2,400 2,420 2,400 2,410 123,400
1996/07/16 2,380 2,400 2,370 2,400 205,600
1996/07/15 2,380 2,400 2,380 2,380 137,200
1996/07/12 2,410 2,410 2,380 2,380 181,300
1996/07/11 2,400 2,420 2,400 2,410 260,600
1996/07/10 2,430 2,430 2,400 2,400 179,500
1996/07/09 2,420 2,430 2,410 2,430 224,800
1996/07/08 2,430 2,440 2,420 2,420 199,300
1996/07/05 2,420 2,440 2,420 2,440 271,000
1996/07/04 2,440 2,440 2,430 2,430 238,400
1996/07/03 2,440 2,450 2,430 2,440 284,900
1996/07/02 2,470 2,480 2,450 2,450 170,200
1996/07/01 2,470 2,470 2,460 2,460 145,100
1996/06/28 2,460 2,480 2,450 2,470 303,600
1996/06/27 2,460 2,470 2,450 2,470 202,600
1996/06/26 2,440 2,470 2,440 2,460 228,500
1996/06/25 2,440 2,450 2,430 2,430 367,100
1996/06/24 2,470 2,480 2,420 2,420 371,100
1996/06/21 2,490 2,490 2,460 2,470 386,200
1996/06/20 2,490 2,490 2,460 2,490 216,600
1996/06/19 2,450 2,480 2,450 2,480 251,900
1996/06/18 2,530 2,530 2,480 2,480 334,900
1996/06/17 2,580 2,580 2,530 2,540 108,400
1996/06/14 2,600 2,600 2,550 2,580 354,100
1996/06/13 2,580 2,580 2,560 2,580 93,100
1996/06/12 2,580 2,600 2,560 2,570 75,600
1996/06/11 2,590 2,600 2,580 2,580 46,900
1996/06/10 2,570 2,620 2,570 2,610 167,300
1996/06/07 2,560 2,590 2,550 2,590 207,100
1996/06/06 2,580 2,590 2,560 2,590 95,400
1996/06/05 2,580 2,580 2,570 2,580 59,400
1996/06/04 2,600 2,600 2,580 2,580 47,900
1996/06/03 2,600 2,600 2,570 2,570 79,800
1996/05/31 2,600 2,610 2,590 2,600 52,100
1996/05/30 2,590 2,600 2,580 2,600 52,100
1996/05/29 2,610 2,620 2,580 2,610 89,200
1996/05/28 2,620 2,630 2,610 2,610 260,700
1996/05/27 2,610 2,610 2,600 2,610 84,100
1996/05/24 2,590 2,610 2,590 2,610 155,800
1996/05/23 2,610 2,620 2,570 2,620 207,700
1996/05/22 2,610 2,620 2,590 2,620 132,800
1996/05/21 2,610 2,620 2,590 2,590 251,000
1996/05/20 2,620 2,620 2,600 2,610 219,600
1996/05/17 2,620 2,620 2,600 2,610 235,900
1996/05/16 2,610 2,630 2,610 2,620 222,600
1996/05/15 2,610 2,620 2,600 2,610 223,100
1996/05/14 2,590 2,590 2,570 2,580 235,600
1996/05/13 2,610 2,620 2,570 2,570 194,400
1996/05/10 2,620 2,620 2,600 2,600 166,000
1996/05/09 2,610 2,620 2,580 2,600 269,100
1996/05/08 2,600 2,610 2,580 2,600 152,800
1996/05/07 2,600 2,610 2,590 2,600 320,300
1996/05/02 2,610 2,620 2,590 2,600 827,600
1996/05/01 2,600 2,610 2,590 2,590 252,400
1996/04/30 2,590 2,600 2,580 2,600 133,100
1996/04/26 2,600 2,600 2,590 2,600 236,400
1996/04/25 2,590 2,600 2,580 2,580 83,600
1996/04/24 2,560 2,590 2,560 2,590 134,500
1996/04/23 2,550 2,560 2,540 2,560 161,600
1996/04/22 2,550 2,560 2,540 2,560 206,800
1996/04/19 2,580 2,590 2,560 2,580 304,600
1996/04/18 2,560 2,570 2,550 2,550 231,200
1996/04/17 2,550 2,600 2,550 2,580 557,400
1996/04/16 2,550 2,560 2,530 2,540 255,600
1996/04/15 2,500 2,540 2,490 2,540 250,000
1996/04/12 2,440 2,490 2,440 2,480 509,900
1996/04/11 2,520 2,520 2,500 2,500 159,900
1996/04/10 2,520 2,530 2,510 2,520 191,100
1996/04/09 2,510 2,510 2,500 2,510 193,000
1996/04/08 2,480 2,510 2,470 2,490 95,200
1996/04/05 2,500 2,520 2,480 2,490 96,600
1996/04/04 2,470 2,500 2,470 2,490 99,500
1996/04/03 2,500 2,550 2,450 2,450 326,400
1996/04/02 2,470 2,490 2,460 2,490 86,300
1996/04/01 2,450 2,470 2,450 2,470 159,800
1996/03/29 2,440 2,470 2,430 2,430 183,300
1996/03/28 2,450 2,460 2,430 2,430 230,900
1996/03/27 2,430 2,440 2,420 2,430 242,400
1996/03/26 2,400 2,470 2,400 2,420 79,100
1996/03/25 2,430 2,450 2,430 2,450 123,500
1996/03/22 2,430 2,440 2,420 2,440 173,500
1996/03/21 2,400 2,430 2,390 2,430 212,700
1996/03/19 2,420 2,430 2,380 2,400 497,900
1996/03/18 2,420 2,430 2,410 2,410 151,500
1996/03/15 2,420 2,440 2,420 2,420 73,800
1996/03/14 2,420 2,430 2,410 2,430 131,300
1996/03/13 2,440 2,440 2,410 2,420 95,200
1996/03/12 2,410 2,440 2,400 2,440 83,800
1996/03/11 2,410 2,410 2,400 2,400 159,200
1996/03/08 2,380 2,430 2,380 2,410 383,500
1996/03/07 2,410 2,410 2,390 2,400 2,230,800
1996/03/06 2,420 2,420 2,400 2,410 310,700
1996/03/05 2,400 2,410 2,400 2,400 86,300
1996/03/04 2,410 2,420 2,400 2,400 103,800
1996/03/01 2,410 2,420 2,400 2,400 210,600
1996/02/29 2,420 2,420 2,410 2,420 141,600
1996/02/28 2,410 2,420 2,410 2,410 113,300
1996/02/27 2,420 2,420 2,410 2,410 239,100
1996/02/26 2,420 2,430 2,410 2,410 87,100
1996/02/23 2,430 2,440 2,420 2,420 104,000
1996/02/22 2,430 2,440 2,420 2,430 108,100
1996/02/21 2,440 2,450 2,420 2,420 184,700
1996/02/20 2,440 2,440 2,430 2,430 84,800
1996/02/19 2,440 2,450 2,430 2,440 49,100
1996/02/16 2,460 2,460 2,420 2,440 229,000
1996/02/15 2,460 2,460 2,450 2,460 62,000
1996/02/14 2,470 2,470 2,450 2,470 97,000
1996/02/13 2,470 2,480 2,450 2,450 289,500
1996/02/09 2,470 2,480 2,460 2,460 228,500
1996/02/08 2,480 2,490 2,470 2,490 204,000
1996/02/07 2,460 2,490 2,450 2,490 349,300
1996/02/06 2,430 2,460 2,420 2,460 172,200
1996/02/05 2,450 2,460 2,430 2,430 100,200
1996/02/02 2,480 2,480 2,450 2,450 144,800
1996/02/01 2,460 2,470 2,450 2,470 131,100
1996/01/31 2,460 2,470 2,450 2,450 152,500
1996/01/30 2,430 2,450 2,430 2,450 82,800
1996/01/29 2,390 2,450 2,390 2,430 250,300
1996/01/26 2,400 2,400 2,380 2,400 536,900
1996/01/25 2,440 2,450 2,380 2,400 440,300
1996/01/24 2,450 2,460 2,430 2,440 224,600
1996/01/23 2,450 2,470 2,450 2,460 170,900
1996/01/22 2,450 2,460 2,430 2,440 212,500
1996/01/19 2,460 2,470 2,440 2,440 275,900
1996/01/18 2,500 2,520 2,470 2,470 182,300
1996/01/17 2,510 2,520 2,490 2,500 269,100
1996/01/16 2,480 2,500 2,480 2,500 141,800
1996/01/12 2,480 2,490 2,470 2,490 186,400
1996/01/11 2,490 2,490 2,470 2,490 107,600
1996/01/10 2,470 2,500 2,470 2,500 92,900
1996/01/09 2,520 2,520 2,450 2,490 543,900
1996/01/08 2,510 2,520 2,490 2,510 120,100
1996/01/05 2,540 2,540 2,510 2,510 157,300
1996/01/04 2,550 2,550 2,490 2,540 76,600

このページの先頭へ