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
2009/12/30 1,950 1,951 1,914 1,914 569,300
2009/12/29 1,930 1,943 1,922 1,942 534,000
2009/12/28 1,922 1,938 1,922 1,928 484,900
2009/12/25 1,926 1,935 1,922 1,926 243,800
2009/12/24 1,922 1,936 1,921 1,925 604,800
2009/12/22 1,925 1,935 1,923 1,926 693,300
2009/12/21 1,959 1,959 1,921 1,921 703,700
2009/12/18 1,962 1,967 1,944 1,957 700,900
2009/12/17 1,969 1,970 1,947 1,952 1,039,600
2009/12/16 1,922 1,973 1,922 1,955 998,100
2009/12/15 1,915 1,950 1,910 1,917 728,500
2009/12/14 1,925 1,930 1,898 1,914 818,500
2009/12/11 1,939 1,944 1,920 1,940 1,330,900
2009/12/10 1,955 1,969 1,940 1,949 1,301,600
2009/12/09 1,923 1,948 1,916 1,942 1,101,000
2009/12/08 1,898 1,938 1,897 1,922 826,000
2009/12/07 1,925 1,929 1,893 1,898 1,008,700
2009/12/04 1,914 1,931 1,895 1,911 1,272,500
2009/12/03 1,904 1,938 1,900 1,938 1,227,200
2009/12/02 1,906 1,914 1,883 1,900 1,110,400
2009/12/01 1,900 1,906 1,882 1,905 1,498,700
2009/11/30 1,895 1,902 1,867 1,899 1,899,700
2009/11/27 1,851 1,879 1,851 1,861 1,253,100
2009/11/26 1,875 1,886 1,852 1,865 815,400
2009/11/25 1,852 1,886 1,844 1,880 1,453,000
2009/11/24 1,858 1,883 1,842 1,851 1,929,200
2009/11/20 1,811 1,828 1,804 1,828 1,084,400
2009/11/19 1,822 1,825 1,796 1,810 1,179,800
2009/11/18 1,816 1,823 1,793 1,822 1,003,900
2009/11/17 1,810 1,815 1,783 1,815 957,400
2009/11/16 1,793 1,813 1,786 1,809 760,200
2009/11/13 1,786 1,803 1,781 1,792 663,500
2009/11/12 1,785 1,788 1,768 1,788 836,500
2009/11/11 1,798 1,816 1,784 1,790 720,000
2009/11/10 1,780 1,801 1,770 1,782 958,400
2009/11/09 1,800 1,808 1,782 1,783 958,900
2009/11/06 1,836 1,836 1,794 1,811 1,710,300
2009/11/05 1,860 1,860 1,822 1,827 1,175,700
2009/11/04 1,859 1,865 1,831 1,865 840,700
2009/11/02 1,830 1,865 1,830 1,863 1,010,500
2009/10/30 1,845 1,853 1,835 1,846 1,028,000
2009/10/29 1,829 1,857 1,827 1,836 1,216,800
2009/10/28 1,837 1,853 1,830 1,837 663,100
2009/10/27 1,841 1,850 1,814 1,837 1,094,500
2009/10/26 1,840 1,868 1,831 1,858 1,041,000
2009/10/23 1,870 1,871 1,835 1,839 1,263,700
2009/10/22 1,892 1,893 1,862 1,882 1,144,800
2009/10/21 1,904 1,908 1,887 1,895 756,700
2009/10/20 1,886 1,911 1,878 1,903 770,400
2009/10/19 1,876 1,886 1,863 1,885 1,246,600
2009/10/16 1,890 1,894 1,878 1,894 1,295,200
2009/10/15 1,879 1,885 1,860 1,881 1,555,100
2009/10/14 1,881 1,897 1,861 1,875 2,421,500
2009/10/13 1,907 1,916 1,881 1,881 2,453,200
2009/10/09 1,946 1,950 1,912 1,922 1,325,700
2009/10/08 1,969 1,969 1,942 1,947 1,329,600
2009/10/07 1,987 1,988 1,957 1,968 1,333,200
2009/10/06 2,020 2,020 1,976 1,986 1,819,400
2009/10/05 2,030 2,035 2,015 2,025 851,700
2009/10/02 2,015 2,040 2,010 2,035 1,130,300
2009/10/01 2,030 2,035 2,015 2,025 397,900
2009/09/30 2,020 2,035 2,010 2,035 581,500
2009/09/29 2,025 2,030 2,010 2,015 592,400
2009/09/28 2,020 2,040 2,015 2,035 772,400
2009/09/25 2,045 2,050 2,015 2,020 605,600
2009/09/24 2,060 2,075 2,045 2,075 923,600
2009/09/18 2,020 2,045 2,015 2,045 940,400
2009/09/17 2,020 2,025 2,010 2,015 594,500
2009/09/16 2,030 2,040 2,015 2,015 854,000
2009/09/15 2,025 2,035 2,020 2,030 465,800
2009/09/14 2,030 2,030 2,020 2,020 484,100
2009/09/11 2,030 2,040 2,020 2,025 798,700
2009/09/10 2,025 2,040 2,025 2,030 447,500
2009/09/09 2,030 2,030 2,015 2,020 338,100
2009/09/08 2,030 2,035 2,025 2,025 304,100
2009/09/07 2,030 2,040 2,020 2,030 347,300
2009/09/04 2,030 2,035 2,020 2,030 450,000
2009/09/03 2,025 2,035 2,020 2,025 344,900
2009/09/02 2,040 2,040 2,020 2,030 513,400
2009/09/01 2,055 2,060 2,045 2,045 425,500
2009/08/31 2,040 2,060 2,035 2,055 700,500
2009/08/28 2,015 2,035 2,010 2,035 545,400
2009/08/27 2,020 2,025 2,005 2,010 547,600
2009/08/26 2,020 2,030 2,020 2,025 461,800
2009/08/25 2,015 2,025 2,010 2,015 387,200
2009/08/24 2,010 2,025 2,005 2,025 503,300
2009/08/21 2,020 2,020 1,992 2,005 1,010,100
2009/08/20 2,000 2,020 1,994 2,020 906,700
2009/08/19 2,015 2,015 1,999 2,000 1,277,700
2009/08/18 2,015 2,025 2,010 2,015 655,100
2009/08/17 2,035 2,040 2,010 2,015 876,600
2009/08/14 2,040 2,055 2,035 2,040 448,600
2009/08/13 2,035 2,050 2,020 2,045 569,700
2009/08/12 2,045 2,045 2,025 2,030 686,000
2009/08/11 2,045 2,050 2,035 2,045 434,700
2009/08/10 2,060 2,060 2,045 2,050 353,600
2009/08/07 2,045 2,055 2,040 2,055 638,900
2009/08/06 2,065 2,070 2,050 2,050 330,900
2009/08/05 2,055 2,080 2,055 2,060 644,400
2009/08/04 2,050 2,065 2,045 2,065 651,300
2009/08/03 2,055 2,055 2,035 2,045 391,700
2009/07/31 2,055 2,060 2,030 2,040 595,500
2009/07/30 2,060 2,060 2,045 2,055 419,200
2009/07/29 2,055 2,070 2,045 2,055 622,000
2009/07/28 2,070 2,075 2,060 2,065 435,800
2009/07/27 2,075 2,080 2,065 2,075 594,900
2009/07/24 2,075 2,090 2,060 2,065 534,600
2009/07/23 2,085 2,090 2,070 2,075 460,000
2009/07/22 2,075 2,085 2,075 2,085 348,500
2009/07/21 2,075 2,090 2,055 2,075 945,300
2009/07/17 2,020 2,055 2,020 2,050 732,600
2009/07/16 2,025 2,040 2,020 2,020 686,600
2009/07/15 2,030 2,070 2,020 2,030 864,100
2009/07/14 2,060 2,065 2,020 2,040 969,300
2009/07/13 2,070 2,090 2,055 2,060 666,500
2009/07/10 2,075 2,080 2,060 2,080 519,700
2009/07/09 2,085 2,095 2,060 2,090 1,069,500
2009/07/08 2,070 2,110 2,065 2,100 1,148,100
2009/07/07 2,050 2,110 2,050 2,105 1,106,100
2009/07/06 2,035 2,075 2,035 2,065 653,300
2009/07/03 2,055 2,060 2,035 2,040 795,700
2009/07/02 2,095 2,105 2,055 2,055 925,900
2009/07/01 2,080 2,115 2,070 2,085 1,114,100
2009/06/30 2,060 2,090 2,060 2,075 717,700
2009/06/29 2,090 2,090 2,055 2,055 903,600
2009/06/26 2,050 2,080 2,040 2,075 874,800
2009/06/25 2,045 2,065 2,020 2,050 862,100
2009/06/24 2,070 2,085 2,040 2,040 1,194,400
2009/06/23 2,055 2,065 2,020 2,060 1,256,000
2009/06/22 2,050 2,075 2,050 2,060 885,700
2009/06/19 2,015 2,055 2,000 2,045 1,432,100
2009/06/18 2,010 2,020 1,996 2,010 1,145,800
2009/06/17 2,020 2,035 2,010 2,015 1,016,500
2009/06/16 2,025 2,045 2,015 2,015 1,337,400
2009/06/15 2,005 2,040 1,990 2,035 1,083,900
2009/06/12 1,983 2,015 1,981 2,010 1,639,300
2009/06/11 1,993 1,998 1,981 1,986 1,508,300
2009/06/10 1,998 2,000 1,991 1,999 1,114,900
2009/06/09 1,995 2,005 1,990 1,999 1,752,400
2009/06/08 1,998 2,005 1,988 1,995 1,048,700
2009/06/05 2,005 2,005 1,992 1,995 1,288,900
2009/06/04 2,000 2,015 1,996 2,005 1,239,600
2009/06/03 2,010 2,015 2,005 2,005 600,100
2009/06/02 2,030 2,035 2,005 2,010 886,600
2009/06/01 2,000 2,025 1,994 2,025 1,216,500
2009/05/29 1,995 2,000 1,985 2,000 1,832,700
2009/05/28 1,997 2,010 1,994 1,995 1,762,300
2009/05/27 2,005 2,010 1,997 2,000 999,700
2009/05/26 2,000 2,010 1,994 2,005 972,800
2009/05/25 2,010 2,015 2,000 2,000 981,400
2009/05/22 2,010 2,025 2,005 2,005 1,418,300
2009/05/21 2,030 2,030 2,010 2,020 984,300
2009/05/20 2,035 2,050 2,020 2,025 726,900
2009/05/19 2,025 2,035 2,010 2,030 1,253,300
2009/05/18 2,020 2,030 2,010 2,010 604,900
2009/05/15 2,050 2,050 2,025 2,030 992,700
2009/05/14 2,030 2,045 2,015 2,035 1,148,800
2009/05/13 2,010 2,040 2,005 2,035 1,510,300
2009/05/12 2,010 2,020 2,005 2,005 1,443,300
2009/05/11 2,025 2,040 2,010 2,015 640,900
2009/05/08 2,010 2,020 2,000 2,020 865,100
2009/05/07 2,025 2,035 2,000 2,005 1,155,600
2009/05/01 2,050 2,055 2,005 2,010 791,800
2009/04/30 2,030 2,060 2,015 2,035 1,343,800
2009/04/28 2,010 2,045 2,010 2,030 1,059,100
2009/04/27 2,010 2,025 2,000 2,020 791,600
2009/04/24 2,030 2,035 2,005 2,005 938,200
2009/04/23 2,015 2,055 2,010 2,055 898,000
2009/04/22 2,025 2,025 2,000 2,005 1,226,500
2009/04/21 2,040 2,045 1,998 2,020 1,667,500
2009/04/20 2,045 2,065 2,030 2,035 899,200
2009/04/17 2,065 2,075 2,035 2,045 972,900
2009/04/16 2,085 2,095 2,055 2,070 1,448,900
2009/04/15 2,075 2,105 2,045 2,090 1,469,200
2009/04/14 2,075 2,090 2,055 2,075 776,800
2009/04/13 2,115 2,115 2,080 2,085 482,700
2009/04/10 2,130 2,130 2,095 2,115 903,600
2009/04/09 2,145 2,155 2,110 2,115 977,900
2009/04/08 2,135 2,160 2,105 2,160 807,500
2009/04/07 2,140 2,180 2,120 2,130 883,300
2009/04/06 2,155 2,175 2,115 2,135 703,600
2009/04/03 2,180 2,205 2,140 2,145 1,281,300
2009/04/02 2,205 2,225 2,175 2,190 775,700
2009/04/01 2,150 2,225 2,145 2,165 970,200
2009/03/31 2,235 2,255 2,150 2,210 1,073,800
2009/03/30 2,260 2,295 2,235 2,240 1,005,500
2009/03/27 2,280 2,290 2,245 2,250 826,100
2009/03/26 2,260 2,275 2,220 2,275 585,000
2009/03/25 2,235 2,290 2,230 2,290 1,103,100
2009/03/24 2,240 2,245 2,190 2,215 1,218,400
2009/03/23 2,165 2,215 2,165 2,200 1,235,900
2009/03/19 2,220 2,245 2,155 2,160 763,800
2009/03/18 2,105 2,190 2,100 2,180 1,537,200
2009/03/17 2,120 2,130 2,075 2,115 1,124,400
2009/03/16 2,145 2,170 2,090 2,105 954,100
2009/03/13 2,015 2,095 2,005 2,075 1,515,100
2009/03/12 2,100 2,110 2,030 2,045 1,371,400
2009/03/11 2,175 2,215 2,100 2,105 1,305,400
2009/03/10 2,230 2,235 2,150 2,155 1,405,700
2009/03/09 2,295 2,295 2,235 2,255 879,900
2009/03/06 2,275 2,315 2,245 2,290 1,323,200
2009/03/05 2,240 2,315 2,220 2,275 1,539,200
2009/03/04 2,260 2,260 2,205 2,240 1,069,000
2009/03/03 2,280 2,290 2,260 2,260 706,100
2009/03/02 2,295 2,310 2,275 2,310 793,800
2009/02/27 2,280 2,335 2,270 2,325 1,539,700
2009/02/26 2,290 2,300 2,255 2,275 909,600
2009/02/25 2,315 2,325 2,260 2,295 1,003,900
2009/02/24 2,295 2,320 2,270 2,310 1,053,000
2009/02/23 2,290 2,330 2,275 2,285 1,125,500
2009/02/20 2,305 2,330 2,265 2,270 951,600
2009/02/19 2,295 2,300 2,270 2,290 1,069,600
2009/02/18 2,295 2,315 2,255 2,280 653,600
2009/02/17 2,325 2,325 2,295 2,295 790,400
2009/02/16 2,275 2,340 2,270 2,320 830,600
2009/02/13 2,280 2,310 2,255 2,270 710,100
2009/02/12 2,245 2,285 2,235 2,265 654,600
2009/02/10 2,260 2,290 2,250 2,260 795,400
2009/02/09 2,290 2,305 2,235 2,235 1,008,500
2009/02/06 2,280 2,305 2,255 2,275 972,800
2009/02/05 2,295 2,300 2,245 2,260 984,100
2009/02/04 2,290 2,300 2,250 2,295 1,039,400
2009/02/03 2,320 2,325 2,280 2,285 564,400
2009/02/02 2,325 2,350 2,270 2,320 647,100
2009/01/30 2,350 2,360 2,325 2,360 1,244,500
2009/01/29 2,290 2,325 2,255 2,325 812,700
2009/01/28 2,325 2,330 2,275 2,280 749,800
2009/01/27 2,265 2,345 2,260 2,335 1,355,300
2009/01/26 2,215 2,260 2,215 2,255 612,600
2009/01/23 2,240 2,250 2,215 2,220 627,100
2009/01/22 2,210 2,260 2,210 2,250 864,100
2009/01/21 2,235 2,245 2,190 2,205 1,067,800
2009/01/20 2,260 2,280 2,220 2,265 624,100
2009/01/19 2,280 2,300 2,225 2,255 572,300
2009/01/16 2,200 2,295 2,190 2,285 1,843,300
2009/01/15 2,130 2,180 2,115 2,160 925,200
2009/01/14 2,135 2,180 2,130 2,150 650,100
2009/01/13 2,175 2,185 2,130 2,130 747,700
2009/01/09 2,160 2,200 2,160 2,165 918,200
2009/01/08 2,185 2,210 2,155 2,160 1,768,400
2009/01/07 2,285 2,290 2,165 2,170 1,841,200
2009/01/06 2,395 2,395 2,270 2,275 976,600
2009/01/05 2,410 2,420 2,385 2,390 752,000

このページの先頭へ