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
2008/12/30 2,380 2,400 2,370 2,390 542,800
2008/12/29 2,355 2,390 2,345 2,375 791,100
2008/12/26 2,365 2,370 2,330 2,350 462,900
2008/12/25 2,370 2,370 2,350 2,365 248,900
2008/12/24 2,365 2,370 2,345 2,355 660,500
2008/12/22 2,345 2,390 2,345 2,370 865,800
2008/12/19 2,370 2,385 2,350 2,355 681,600
2008/12/18 2,405 2,415 2,345 2,355 799,300
2008/12/17 2,375 2,410 2,335 2,410 1,485,700
2008/12/16 2,385 2,390 2,335 2,335 928,700
2008/12/15 2,380 2,410 2,370 2,380 1,064,000
2008/12/12 2,360 2,390 2,315 2,375 1,705,200
2008/12/11 2,345 2,355 2,320 2,355 1,022,200
2008/12/10 2,405 2,420 2,350 2,355 1,190,500
2008/12/09 2,380 2,400 2,370 2,390 1,215,900
2008/12/08 2,395 2,415 2,390 2,400 1,024,800
2008/12/05 2,400 2,405 2,375 2,375 1,159,600
2008/12/04 2,375 2,400 2,365 2,400 992,700
2008/12/03 2,340 2,375 2,325 2,370 1,266,800
2008/12/02 2,310 2,350 2,270 2,300 1,402,300
2008/12/01 2,240 2,330 2,220 2,310 1,494,800
2008/11/28 2,350 2,350 2,235 2,255 1,737,100
2008/11/27 2,360 2,385 2,320 2,345 819,600
2008/11/26 2,380 2,395 2,360 2,375 779,000
2008/11/25 2,390 2,400 2,350 2,400 1,445,900
2008/11/21 2,365 2,385 2,310 2,350 1,192,900
2008/11/20 2,365 2,390 2,340 2,365 790,900
2008/11/19 2,345 2,380 2,325 2,380 1,169,300
2008/11/18 2,300 2,360 2,285 2,320 1,057,300
2008/11/17 2,225 2,320 2,225 2,275 895,600
2008/11/14 2,295 2,300 2,215 2,235 905,500
2008/11/13 2,250 2,295 2,230 2,270 774,900
2008/11/12 2,290 2,305 2,260 2,290 903,100
2008/11/11 2,325 2,345 2,290 2,290 1,166,700
2008/11/10 2,270 2,325 2,270 2,305 1,486,100
2008/11/07 2,280 2,315 2,250 2,270 1,380,000
2008/11/06 2,310 2,365 2,280 2,280 1,393,400
2008/11/05 2,305 2,330 2,290 2,330 1,345,900
2008/11/04 2,320 2,325 2,280 2,285 1,043,500
2008/10/31 2,315 2,325 2,245 2,245 1,046,500
2008/10/30 2,300 2,325 2,245 2,320 1,178,100
2008/10/29 2,275 2,300 2,185 2,295 1,537,000
2008/10/28 2,060 2,240 2,055 2,220 1,501,100
2008/10/27 2,200 2,255 2,100 2,100 1,281,400
2008/10/24 2,245 2,265 2,205 2,240 1,510,200
2008/10/23 2,065 2,265 2,045 2,260 2,200,000
2008/10/22 2,275 2,275 2,140 2,145 1,369,600
2008/10/21 2,300 2,310 2,220 2,270 1,297,500
2008/10/20 2,240 2,245 2,150 2,220 1,600,100
2008/10/17 2,140 2,145 2,075 2,135 1,351,000
2008/10/16 1,975 2,075 1,916 1,987 1,601,900
2008/10/15 1,980 2,065 1,963 2,045 1,428,300
2008/10/14 2,020 2,030 1,952 1,963 2,125,200
2008/10/10 2,000 2,000 1,828 1,852 2,501,700
2008/10/09 2,095 2,095 2,020 2,040 1,362,400
2008/10/08 2,100 2,160 2,080 2,090 1,573,200
2008/10/07 2,130 2,155 2,100 2,110 1,139,800
2008/10/06 2,225 2,240 2,170 2,180 1,112,300
2008/10/03 2,275 2,285 2,220 2,225 1,155,100
2008/10/02 2,305 2,330 2,270 2,315 1,269,300
2008/10/01 2,255 2,300 2,230 2,280 1,220,200
2008/09/30 2,220 2,245 2,190 2,200 985,900
2008/09/29 2,290 2,315 2,260 2,280 770,900
2008/09/26 2,245 2,280 2,240 2,275 1,000,500
2008/09/25 2,245 2,260 2,220 2,240 689,600
2008/09/24 2,235 2,280 2,210 2,280 1,213,900
2008/09/22 2,290 2,290 2,215 2,230 1,303,500
2008/09/19 2,300 2,300 2,225 2,250 2,042,000
2008/09/18 2,290 2,305 2,265 2,280 1,173,500
2008/09/17 2,365 2,390 2,300 2,325 1,321,700
2008/09/16 2,285 2,345 2,225 2,340 1,224,700
2008/09/12 2,390 2,425 2,345 2,365 1,281,200
2008/09/11 2,420 2,430 2,355 2,390 1,060,900
2008/09/10 2,425 2,470 2,420 2,440 1,059,300
2008/09/09 2,455 2,465 2,410 2,430 711,600
2008/09/08 2,450 2,500 2,420 2,435 1,110,800
2008/09/05 2,460 2,500 2,450 2,465 1,354,400
2008/09/04 2,495 2,520 2,465 2,480 1,858,800
2008/09/03 2,415 2,510 2,410 2,510 2,275,000
2008/09/02 2,370 2,425 2,355 2,375 1,073,600
2008/09/01 2,380 2,385 2,355 2,365 622,200
2008/08/29 2,390 2,440 2,380 2,405 1,598,800
2008/08/28 2,380 2,385 2,350 2,375 704,800
2008/08/27 2,330 2,390 2,325 2,380 832,200
2008/08/26 2,330 2,335 2,295 2,330 572,700
2008/08/25 2,335 2,370 2,320 2,330 533,500
2008/08/22 2,325 2,325 2,270 2,315 1,098,900
2008/08/21 2,335 2,340 2,310 2,325 1,103,400
2008/08/20 2,320 2,335 2,310 2,325 539,500
2008/08/19 2,320 2,345 2,300 2,340 935,700
2008/08/18 2,340 2,420 2,335 2,355 1,127,200
2008/08/15 2,335 2,350 2,330 2,340 960,700
2008/08/14 2,345 2,365 2,335 2,355 1,120,100
2008/08/13 2,365 2,375 2,320 2,355 1,251,800
2008/08/12 2,370 2,400 2,350 2,360 1,748,400
2008/08/11 2,345 2,410 2,345 2,385 893,800
2008/08/08 2,345 2,385 2,315 2,380 1,168,600
2008/08/07 2,415 2,425 2,350 2,385 1,525,800
2008/08/06 2,465 2,465 2,425 2,440 1,531,000
2008/08/05 2,425 2,485 2,425 2,455 2,779,200
2008/08/04 2,355 2,435 2,355 2,410 2,373,800
2008/08/01 2,280 2,350 2,275 2,350 2,473,000
2008/07/31 2,185 2,285 2,180 2,280 2,305,900
2008/07/30 2,135 2,155 2,125 2,155 1,377,800
2008/07/29 2,155 2,160 2,125 2,155 1,075,000
2008/07/28 2,150 2,175 2,135 2,165 831,400
2008/07/25 2,130 2,170 2,130 2,150 1,449,200
2008/07/24 2,110 2,155 2,105 2,150 1,179,200
2008/07/23 2,120 2,140 2,095 2,100 1,397,500
2008/07/22 2,090 2,120 2,075 2,110 1,144,600
2008/07/18 2,120 2,120 2,080 2,085 1,677,200
2008/07/17 2,155 2,155 2,105 2,115 1,299,800
2008/07/16 2,150 2,185 2,130 2,145 1,558,600
2008/07/15 2,185 2,185 2,135 2,165 1,402,400
2008/07/14 2,225 2,260 2,195 2,195 1,694,800
2008/07/11 2,230 2,250 2,205 2,230 1,138,000
2008/07/10 2,245 2,255 2,205 2,230 1,068,200
2008/07/09 2,245 2,260 2,220 2,230 1,747,300
2008/07/08 2,200 2,235 2,190 2,220 1,881,900
2008/07/07 2,200 2,215 2,160 2,195 961,200
2008/07/04 2,185 2,195 2,150 2,190 1,364,500
2008/07/03 2,255 2,260 2,190 2,210 1,629,300
2008/07/02 2,275 2,275 2,200 2,255 1,842,500
2008/07/01 2,230 2,275 2,230 2,270 2,624,400
2008/06/30 2,200 2,245 2,175 2,220 2,891,600
2008/06/27 2,100 2,160 2,090 2,160 1,997,800
2008/06/26 2,130 2,145 2,095 2,125 1,473,600
2008/06/25 2,100 2,130 2,075 2,125 1,089,200
2008/06/24 2,100 2,125 2,090 2,115 1,196,900
2008/06/23 2,095 2,140 2,080 2,125 1,028,400
2008/06/20 2,175 2,175 2,100 2,105 2,284,800
2008/06/19 2,185 2,190 2,145 2,155 1,283,800
2008/06/18 2,200 2,220 2,185 2,200 1,022,100
2008/06/17 2,160 2,220 2,155 2,205 1,435,700
2008/06/16 2,175 2,180 2,145 2,165 918,700
2008/06/13 2,160 2,180 2,145 2,160 1,323,100
2008/06/12 2,170 2,200 2,165 2,185 1,237,500
2008/06/11 2,210 2,220 2,190 2,200 858,700
2008/06/10 2,220 2,235 2,210 2,225 1,082,300
2008/06/09 2,225 2,260 2,200 2,210 1,198,500
2008/06/06 2,300 2,305 2,250 2,255 1,038,400
2008/06/05 2,250 2,290 2,245 2,265 1,587,000
2008/06/04 2,200 2,255 2,195 2,240 1,278,100
2008/06/03 2,230 2,230 2,205 2,220 1,568,900
2008/06/02 2,230 2,240 2,185 2,225 1,098,500
2008/05/30 2,185 2,255 2,180 2,240 1,248,400
2008/05/29 2,175 2,175 2,140 2,160 1,098,800
2008/05/28 2,175 2,180 2,150 2,155 1,282,000
2008/05/27 2,205 2,215 2,165 2,190 1,772,000
2008/05/26 2,240 2,255 2,200 2,210 1,268,500
2008/05/23 2,260 2,270 2,230 2,230 1,540,000
2008/05/22 2,265 2,280 2,250 2,280 979,100
2008/05/21 2,305 2,310 2,250 2,255 1,128,700
2008/05/20 2,290 2,320 2,285 2,310 1,503,700
2008/05/19 2,270 2,285 2,260 2,275 1,169,100
2008/05/16 2,285 2,295 2,260 2,265 832,900
2008/05/15 2,285 2,305 2,280 2,285 885,100
2008/05/14 2,270 2,295 2,260 2,285 1,209,700
2008/05/13 2,270 2,290 2,260 2,275 853,400
2008/05/12 2,300 2,310 2,265 2,275 870,600
2008/05/09 2,325 2,340 2,300 2,300 804,500
2008/05/08 2,360 2,370 2,320 2,320 1,194,900
2008/05/07 2,340 2,370 2,335 2,365 750,800
2008/05/02 2,325 2,345 2,320 2,345 1,017,100
2008/05/01 2,350 2,350 2,300 2,325 1,194,800
2008/04/30 2,365 2,370 2,345 2,360 958,100
2008/04/28 2,420 2,430 2,380 2,400 647,300
2008/04/25 2,405 2,435 2,395 2,420 1,043,600
2008/04/24 2,425 2,425 2,400 2,400 767,100
2008/04/23 2,440 2,470 2,425 2,435 899,400
2008/04/22 2,445 2,470 2,440 2,460 450,900
2008/04/21 2,485 2,485 2,435 2,460 793,100
2008/04/18 2,460 2,480 2,435 2,465 727,200
2008/04/17 2,470 2,480 2,445 2,460 804,700
2008/04/16 2,455 2,465 2,425 2,455 508,600
2008/04/15 2,445 2,455 2,430 2,450 542,400
2008/04/14 2,455 2,475 2,425 2,475 595,700
2008/04/11 2,490 2,510 2,470 2,495 665,200
2008/04/10 2,485 2,515 2,465 2,490 801,500
2008/04/09 2,545 2,550 2,485 2,500 830,700
2008/04/08 2,540 2,575 2,515 2,535 837,200
2008/04/07 2,535 2,545 2,505 2,540 783,800
2008/04/04 2,540 2,580 2,530 2,565 916,500
2008/04/03 2,565 2,580 2,535 2,580 685,200
2008/04/02 2,540 2,570 2,520 2,560 624,100
2008/04/01 2,435 2,520 2,435 2,515 1,107,800
2008/03/31 2,510 2,520 2,410 2,435 1,090,500
2008/03/28 2,485 2,525 2,460 2,500 761,000
2008/03/27 2,455 2,510 2,450 2,485 940,900
2008/03/26 2,470 2,505 2,450 2,470 879,100
2008/03/25 2,570 2,570 2,510 2,525 902,300
2008/03/24 2,555 2,605 2,540 2,540 965,000
2008/03/21 2,495 2,545 2,485 2,545 874,800
2008/03/19 2,510 2,520 2,420 2,465 1,533,900
2008/03/18 2,435 2,480 2,410 2,475 1,325,300
2008/03/17 2,500 2,500 2,440 2,445 1,018,000
2008/03/14 2,550 2,550 2,505 2,515 1,519,500
2008/03/13 2,580 2,580 2,520 2,550 1,605,400
2008/03/12 2,630 2,670 2,590 2,590 864,800
2008/03/11 2,640 2,645 2,590 2,625 1,265,600
2008/03/10 2,630 2,670 2,605 2,645 1,938,600
2008/03/07 2,540 2,570 2,510 2,555 1,087,300
2008/03/06 2,590 2,595 2,550 2,560 1,286,700
2008/03/05 2,595 2,595 2,550 2,575 1,319,500
2008/03/04 2,560 2,565 2,515 2,560 1,285,200
2008/03/03 2,570 2,605 2,560 2,585 1,033,500
2008/02/29 2,580 2,635 2,555 2,635 1,532,300
2008/02/28 2,600 2,605 2,570 2,595 1,144,400
2008/02/27 2,605 2,655 2,605 2,630 1,054,100
2008/02/26 2,660 2,670 2,590 2,595 1,685,100
2008/02/25 2,645 2,690 2,635 2,670 1,067,200
2008/02/22 2,665 2,675 2,610 2,640 1,278,900
2008/02/21 2,675 2,700 2,655 2,675 1,834,400
2008/02/20 2,745 2,745 2,650 2,655 1,664,500
2008/02/19 2,770 2,785 2,725 2,730 1,103,200
2008/02/18 2,830 2,845 2,780 2,780 1,090,200
2008/02/15 2,880 2,885 2,825 2,865 958,700
2008/02/14 2,800 2,850 2,790 2,850 1,297,400
2008/02/13 2,820 2,820 2,735 2,760 1,319,400
2008/02/12 2,780 2,855 2,740 2,830 1,046,000
2008/02/08 2,705 2,785 2,705 2,775 633,400
2008/02/07 2,655 2,770 2,655 2,765 1,101,200
2008/02/06 2,680 2,720 2,655 2,655 982,900
2008/02/05 2,725 2,770 2,720 2,740 849,800
2008/02/04 2,705 2,750 2,705 2,730 677,000
2008/02/01 2,680 2,705 2,640 2,695 1,024,500
2008/01/31 2,645 2,710 2,615 2,695 1,599,000
2008/01/30 2,725 2,730 2,615 2,650 2,187,000
2008/01/29 2,785 2,830 2,770 2,805 1,324,400
2008/01/28 2,820 2,900 2,780 2,780 966,600
2008/01/25 2,750 2,840 2,750 2,810 1,242,700
2008/01/24 2,660 2,730 2,660 2,715 966,200
2008/01/23 2,695 2,730 2,645 2,700 1,208,300
2008/01/22 2,700 2,765 2,635 2,685 1,026,700
2008/01/21 2,810 2,810 2,725 2,740 1,105,600
2008/01/18 2,745 2,830 2,725 2,805 1,545,100
2008/01/17 2,800 2,850 2,755 2,825 1,776,900
2008/01/16 2,680 2,755 2,680 2,750 1,619,600
2008/01/15 2,660 2,710 2,655 2,675 1,104,200
2008/01/11 2,730 2,730 2,645 2,675 903,300
2008/01/10 2,725 2,740 2,675 2,690 875,100
2008/01/09 2,650 2,760 2,620 2,755 1,560,100
2008/01/08 2,645 2,675 2,635 2,645 834,800
2008/01/07 2,610 2,665 2,610 2,645 1,061,200
2008/01/04 2,710 2,715 2,650 2,660 1,209,900

このページの先頭へ