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
2012/12/28 1,009 1,009 971 983 3,031,000
2012/12/27 1,023 1,035 1,002 1,010 3,009,800
2012/12/26 1,003 1,030 1,002 1,010 2,845,400
2012/12/25 999 1,028 991 1,009 4,468,600
2012/12/21 968 983 936 979 6,579,700
2012/12/20 913 966 906 960 7,383,300
2012/12/19 906 925 885 912 4,230,300
2012/12/18 935 940 873 896 6,566,200
2012/12/17 853 971 825 925 11,836,100
2012/12/14 782 826 781 823 5,507,200
2012/12/13 800 803 785 786 3,219,600
2012/12/12 789 799 779 794 3,145,600
2012/12/11 753 788 736 785 5,014,100
2012/12/10 806 810 774 780 5,077,800
2012/12/07 746 778 743 776 3,777,500
2012/12/06 730 757 727 742 3,627,300
2012/12/05 719 736 714 717 2,658,700
2012/12/04 725 741 711 718 3,527,300
2012/12/03 760 763 714 718 6,013,200
2012/11/30 766 782 760 772 3,378,400
2012/11/29 763 784 761 771 3,549,800
2012/11/28 779 799 751 752 4,110,800
2012/11/27 808 821 750 794 5,696,700
2012/11/26 781 818 776 812 4,098,200
2012/11/22 775 786 764 771 2,513,600
2012/11/21 789 790 756 772 3,652,300
2012/11/20 788 798 742 767 5,639,800
2012/11/19 740 783 740 778 4,850,200
2012/11/16 717 732 706 728 5,102,900
2012/11/15 663 704 657 702 4,616,700
2012/11/14 661 663 648 653 2,295,600
2012/11/13 629 659 626 655 4,440,000
2012/11/12 628 648 621 622 2,311,800
2012/11/09 655 666 625 630 3,739,300
2012/11/08 630 672 627 659 4,256,400
2012/11/07 609 654 605 650 7,121,300
2012/11/06 568 622 560 617 5,903,900
2012/11/05 601 605 565 577 4,394,300
2012/11/02 615 621 600 611 2,981,200
2012/11/01 607 616 597 612 2,354,100
2012/10/31 605 610 590 605 3,004,100
2012/10/30 624 637 602 602 2,553,900
2012/10/29 603 623 597 619 3,134,900
2012/10/26 617 636 599 605 5,039,700
2012/10/25 584 620 580 617 6,271,000
2012/10/24 632 661 582 587 10,769,800
2012/10/23 729 730 628 631 6,385,700
2012/10/22 740 754 724 729 2,934,300
2012/10/19 716 742 713 741 4,219,600
2012/10/18 686 719 685 712 2,933,100
2012/10/17 675 689 670 682 3,293,300
2012/10/16 666 681 660 674 3,281,900
2012/10/15 656 670 653 667 2,819,600
2012/10/12 649 660 632 652 3,036,500
2012/10/11 607 663 606 650 4,996,600
2012/10/10 608 631 596 617 4,122,600
2012/10/09 652 668 609 613 4,163,100
2012/10/05 657 667 648 662 3,245,800
2012/10/04 676 682 646 660 4,065,200
2012/10/03 679 682 661 675 3,523,100
2012/10/02 681 682 660 676 4,065,200
2012/10/01 648 675 635 674 4,392,200
2012/09/28 645 659 637 644 4,677,500
2012/09/27 634 655 631 647 4,888,000
2012/09/26 618 635 613 626 5,029,400
2012/09/25 626 630 612 624 6,115,200
2012/09/24 580 632 576 632 10,436,100
2012/09/21 561 591 537 589 8,584,500
2012/09/20 575 586 556 563 6,026,300
2012/09/19 563 590 557 585 7,488,000
2012/09/18 516 560 515 554 5,965,000
2012/09/14 506 516 495 513 4,361,100
2012/09/13 481 511 470 509 7,384,100
2012/09/12 481 490 454 465 5,255,000
2012/09/11 505 511 478 481 5,059,900
2012/09/10 504 532 503 507 4,553,700
2012/09/07 515 520 490 512 6,167,400
2012/09/06 536 538 508 511 2,987,800
2012/09/05 554 562 532 534 3,427,300
2012/09/04 568 582 555 555 2,853,800
2012/09/03 591 592 563 569 2,684,100
2012/08/31 595 607 589 593 2,826,700
2012/08/30 604 615 580 591 3,732,900
2012/08/29 617 634 603 621 3,512,600
2012/08/28 685 685 626 627 4,540,700
2012/08/27 699 714 683 691 2,347,500
2012/08/24 691 717 686 708 2,573,500
2012/08/23 686 694 681 691 906,500
2012/08/22 692 702 685 689 1,466,600
2012/08/21 704 706 686 693 1,842,000
2012/08/20 710 710 698 701 1,351,600
2012/08/17 701 708 691 703 1,731,300
2012/08/16 705 713 683 700 2,486,000
2012/08/15 724 740 695 700 2,497,500
2012/08/14 702 723 692 722 3,091,900
2012/08/13 680 704 676 691 2,024,800
2012/08/10 698 708 677 683 2,489,400
2012/08/09 672 710 671 702 4,884,700
2012/08/08 665 720 655 677 9,835,600
2012/08/07 583 663 573 660 6,827,100
2012/08/06 580 592 567 589 2,705,200
2012/08/03 585 596 549 582 4,110,100
2012/08/02 577 604 574 586 3,556,700
2012/08/01 604 610 570 574 3,530,700
2012/07/31 578 617 569 613 4,735,100
2012/07/30 643 645 587 589 3,352,100
2012/07/27 660 665 640 648 2,837,000
2012/07/26 655 672 647 657 3,274,300
2012/07/25 684 692 658 659 2,263,600
2012/07/24 709 723 689 689 2,133,800
2012/07/23 736 740 708 708 2,432,200
2012/07/20 786 790 741 744 2,384,100
2012/07/19 793 816 777 784 2,997,200
2012/07/18 794 796 765 792 4,051,800
2012/07/17 866 866 806 808 2,503,900
2012/07/13 901 912 872 872 1,711,900
2012/07/12 906 915 904 907 1,250,500
2012/07/11 916 919 902 909 1,121,600
2012/07/10 917 927 912 913 1,425,400
2012/07/09 908 921 907 915 1,094,400
2012/07/06 912 921 905 914 1,545,000
2012/07/05 925 928 907 910 1,085,000
2012/07/04 935 935 923 924 973,600
2012/07/03 934 948 923 928 1,729,700
2012/07/02 954 957 924 929 1,239,700
2012/06/29 930 950 924 945 1,517,100
2012/06/28 924 942 915 931 2,225,700
2012/06/27 900 906 894 900 1,388,600
2012/06/26 901 913 894 897 1,819,200
2012/06/25 915 921 901 903 1,210,000
2012/06/22 925 925 904 914 1,636,900
2012/06/21 923 933 918 925 1,402,200
2012/06/20 908 927 907 923 1,570,500
2012/06/19 910 921 901 903 1,648,200
2012/06/18 915 927 902 909 1,225,700
2012/06/15 900 915 898 913 1,554,100
2012/06/14 910 915 900 905 1,311,800
2012/06/13 906 917 902 911 1,523,300
2012/06/12 920 931 902 906 1,886,300
2012/06/11 915 927 907 919 2,368,400
2012/06/08 928 932 898 912 1,951,900
2012/06/07 905 924 892 924 2,163,000
2012/06/06 928 928 903 910 1,420,800
2012/06/05 937 941 914 929 1,472,800
2012/06/04 905 929 900 925 1,925,200
2012/06/01 945 947 906 920 1,977,500
2012/05/31 947 995 938 954 4,122,100
2012/05/30 912 937 912 936 1,584,500
2012/05/29 939 941 912 927 1,255,300
2012/05/28 942 953 933 946 998,100
2012/05/25 938 955 931 949 1,397,500
2012/05/24 921 947 921 938 1,156,600
2012/05/23 942 959 926 934 1,879,700
2012/05/22 982 982 942 945 1,292,300
2012/05/21 957 984 948 972 1,785,300
2012/05/18 975 981 949 956 1,878,800
2012/05/17 980 986 948 986 2,051,200
2012/05/16 975 997 963 985 2,752,000
2012/05/15 992 1,003 969 971 1,905,200
2012/05/14 955 1,029 950 1,013 2,762,500
2012/05/11 977 988 959 962 1,922,300
2012/05/10 963 1,013 962 997 1,885,800
2012/05/09 979 981 962 963 1,703,800
2012/05/08 1,002 1,015 975 984 1,630,700
2012/05/07 993 1,015 984 1,007 1,406,400
2012/05/02 1,045 1,047 1,015 1,020 1,986,200
2012/05/01 1,055 1,066 1,037 1,049 1,243,800
2012/04/27 1,065 1,075 1,051 1,061 1,388,300
2012/04/26 1,080 1,083 1,058 1,064 1,596,200
2012/04/25 1,091 1,094 1,073 1,092 1,044,400
2012/04/24 1,096 1,105 1,020 1,088 3,828,700
2012/04/23 1,129 1,131 1,093 1,095 1,362,900
2012/04/20 1,158 1,169 1,132 1,132 1,060,500
2012/04/19 1,154 1,159 1,145 1,157 706,700
2012/04/18 1,166 1,179 1,152 1,154 778,000
2012/04/17 1,160 1,173 1,143 1,168 720,300
2012/04/16 1,154 1,182 1,153 1,165 962,800
2012/04/13 1,147 1,158 1,137 1,158 747,200
2012/04/12 1,155 1,174 1,142 1,148 863,800
2012/04/11 1,180 1,191 1,158 1,163 1,040,200
2012/04/10 1,183 1,198 1,164 1,194 1,244,300
2012/04/09 1,190 1,208 1,168 1,170 909,900
2012/04/06 1,182 1,222 1,177 1,198 1,122,900
2012/04/05 1,167 1,208 1,161 1,197 1,495,600
2012/04/04 1,189 1,197 1,160 1,163 1,093,300
2012/04/03 1,167 1,195 1,161 1,191 1,277,800
2012/04/02 1,188 1,189 1,155 1,167 1,142,700
2012/03/30 1,195 1,198 1,167 1,179 1,229,300
2012/03/29 1,194 1,194 1,166 1,183 1,284,700
2012/03/28 1,202 1,216 1,189 1,193 1,334,200
2012/03/27 1,224 1,244 1,219 1,240 1,242,300
2012/03/26 1,229 1,243 1,207 1,207 990,500
2012/03/23 1,219 1,248 1,218 1,232 1,096,600
2012/03/22 1,227 1,246 1,221 1,229 967,000
2012/03/21 1,229 1,239 1,206 1,227 1,306,700
2012/03/19 1,260 1,262 1,222 1,227 1,367,700
2012/03/16 1,253 1,267 1,252 1,267 1,078,700
2012/03/15 1,249 1,260 1,244 1,256 1,099,500
2012/03/14 1,255 1,259 1,243 1,243 1,054,300
2012/03/13 1,247 1,260 1,238 1,247 934,400
2012/03/12 1,252 1,259 1,245 1,248 905,500
2012/03/09 1,263 1,267 1,249 1,254 1,867,600
2012/03/08 1,249 1,258 1,242 1,251 922,300
2012/03/07 1,236 1,253 1,235 1,238 946,800
2012/03/06 1,230 1,258 1,230 1,244 1,268,500
2012/03/05 1,232 1,249 1,222 1,227 1,021,400
2012/03/02 1,220 1,239 1,217 1,231 1,071,800
2012/03/01 1,210 1,222 1,200 1,207 1,017,700
2012/02/29 1,211 1,226 1,195 1,195 1,392,900
2012/02/28 1,184 1,205 1,172 1,196 1,454,500
2012/02/27 1,186 1,208 1,170 1,184 1,537,500
2012/02/24 1,214 1,224 1,200 1,204 932,100
2012/02/23 1,226 1,229 1,206 1,218 1,290,400
2012/02/22 1,232 1,246 1,224 1,226 1,148,000
2012/02/21 1,251 1,253 1,216 1,220 1,211,100
2012/02/20 1,236 1,248 1,226 1,244 1,005,000
2012/02/17 1,229 1,235 1,212 1,219 967,600
2012/02/16 1,210 1,228 1,203 1,220 961,600
2012/02/15 1,188 1,216 1,187 1,212 1,293,300
2012/02/14 1,163 1,186 1,162 1,185 1,083,300
2012/02/13 1,168 1,191 1,162 1,163 1,370,200
2012/02/10 1,157 1,176 1,145 1,171 1,932,400
2012/02/09 1,115 1,163 1,110 1,158 1,516,300
2012/02/08 1,102 1,117 1,098 1,113 1,040,800
2012/02/07 1,070 1,110 1,068 1,109 1,712,500
2012/02/06 1,068 1,074 1,055 1,067 1,059,600
2012/02/03 1,052 1,071 1,052 1,064 1,223,800
2012/02/02 1,072 1,087 1,054 1,065 1,259,700
2012/02/01 1,103 1,106 1,061 1,069 1,711,300
2012/01/31 1,125 1,130 1,087 1,095 1,812,900
2012/01/30 1,148 1,166 1,137 1,143 881,000
2012/01/27 1,163 1,165 1,151 1,160 900,700
2012/01/26 1,149 1,170 1,148 1,162 884,400
2012/01/25 1,137 1,153 1,132 1,150 647,300
2012/01/24 1,133 1,135 1,125 1,131 431,800
2012/01/23 1,142 1,142 1,130 1,133 606,500
2012/01/20 1,155 1,159 1,132 1,145 900,500
2012/01/19 1,136 1,144 1,116 1,122 853,700
2012/01/18 1,118 1,161 1,113 1,135 1,449,800
2012/01/17 1,110 1,118 1,104 1,117 469,300
2012/01/16 1,113 1,113 1,093 1,103 578,200
2012/01/13 1,120 1,129 1,109 1,122 523,800
2012/01/12 1,123 1,126 1,103 1,119 887,700
2012/01/11 1,135 1,143 1,113 1,121 1,401,500
2012/01/10 1,100 1,148 1,100 1,137 1,915,500
2012/01/06 1,105 1,107 1,087 1,107 768,500
2012/01/05 1,136 1,136 1,106 1,107 828,400
2012/01/04 1,115 1,140 1,110 1,135 1,195,300

このページの先頭へ