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
2020/12/30 891 898 888 888 1,000,700
2020/12/29 893 899 890 897 849,500
2020/12/28 887 894 886 892 1,075,100
2020/12/25 888 892 881 888 524,100
2020/12/24 879 890 877 881 1,234,600
2020/12/23 873 878 871 878 1,076,300
2020/12/22 873 878 868 872 1,317,500
2020/12/21 887 896 881 884 1,512,800
2020/12/18 873 892 872 892 2,061,200
2020/12/17 860 874 858 874 936,600
2020/12/16 879 879 867 867 978,700
2020/12/15 875 879 864 867 1,145,400
2020/12/14 868 878 868 872 1,268,000
2020/12/11 869 878 862 878 1,384,100
2020/12/10 852 878 852 878 2,498,400
2020/12/09 853 856 842 846 2,190,500
2020/12/08 858 863 855 859 851,000
2020/12/07 878 881 860 861 1,675,500
2020/12/04 874 879 871 878 1,040,300
2020/12/03 875 881 866 871 1,314,600
2020/12/02 883 886 862 870 1,888,200
2020/12/01 883 887 861 873 2,156,500
2020/11/30 903 904 875 881 3,022,500
2020/11/27 922 925 909 912 1,841,700
2020/11/26 929 932 915 916 971,100
2020/11/25 955 956 927 930 1,286,300
2020/11/24 958 962 948 950 1,010,300
2020/11/20 951 962 945 946 1,202,000
2020/11/19 942 959 935 959 1,444,800
2020/11/18 945 952 937 946 1,009,800
2020/11/17 934 947 928 947 1,387,100
2020/11/16 924 935 917 928 1,099,300
2020/11/13 914 916 902 914 1,033,300
2020/11/12 927 931 913 916 1,104,700
2020/11/11 930 935 921 928 1,450,600
2020/11/10 911 922 908 915 1,460,700
2020/11/09 910 912 897 901 1,277,800
2020/11/06 893 908 892 900 1,067,200
2020/11/05 899 901 884 896 1,234,100
2020/11/04 916 918 900 900 1,206,400
2020/11/02 883 928 883 911 1,588,900
2020/10/30 890 891 873 876 1,067,000
2020/10/29 884 894 880 894 1,046,600
2020/10/28 890 895 884 892 592,000
2020/10/27 903 903 889 895 625,800
2020/10/26 893 903 892 903 569,700
2020/10/23 895 909 889 899 955,300
2020/10/22 912 915 889 889 2,117,800
2020/10/21 925 929 918 923 1,498,700
2020/10/20 945 947 917 929 1,491,200
2020/10/19 940 947 937 946 1,132,000
2020/10/16 933 940 929 930 739,600
2020/10/15 932 940 928 929 845,200
2020/10/14 946 951 939 943 725,400
2020/10/13 956 957 949 951 993,100
2020/10/12 959 962 948 953 861,300
2020/10/09 972 972 958 962 811,100
2020/10/08 971 977 967 971 1,032,800
2020/10/07 963 969 954 966 914,700
2020/10/06 965 972 962 970 652,800
2020/10/05 956 976 954 966 1,177,400
2020/10/02 966 966 938 945 1,311,800
2020/09/30 964 973 957 957 1,655,700
2020/09/29 962 970 945 964 1,258,500
2020/09/28 980 985 965 984 1,454,000
2020/09/25 975 983 968 973 1,729,000
2020/09/24 963 970 958 963 1,137,800
2020/09/23 970 971 957 970 1,280,200
2020/09/18 968 978 962 974 2,351,400
2020/09/17 973 980 959 965 1,075,500
2020/09/16 976 976 967 973 921,900
2020/09/15 987 987 975 979 717,400
2020/09/14 974 994 974 987 1,107,800
2020/09/11 958 971 953 966 1,174,700
2020/09/10 943 955 940 953 695,900
2020/09/09 943 949 933 948 1,027,500
2020/09/08 947 947 932 940 730,000
2020/09/07 958 960 943 946 595,200
2020/09/04 956 964 947 954 790,100
2020/09/03 965 969 957 957 829,000
2020/09/02 941 954 937 954 1,118,800
2020/09/01 939 946 936 946 699,500
2020/08/31 939 955 938 939 1,041,100
2020/08/28 935 950 931 935 807,400
2020/08/27 940 942 932 933 533,200
2020/08/26 939 945 936 945 366,400
2020/08/25 947 949 937 946 762,600
2020/08/24 949 950 935 937 527,700
2020/08/21 941 949 939 944 589,000
2020/08/20 951 955 940 940 736,100
2020/08/19 946 959 946 954 379,300
2020/08/18 947 957 942 953 572,100
2020/08/17 959 963 952 952 564,800
2020/08/14 968 968 956 964 757,000
2020/08/13 969 969 947 968 1,102,000
2020/08/12 936 968 936 966 1,486,400
2020/08/11 920 941 918 941 1,319,800
2020/08/07 918 922 909 915 678,900
2020/08/06 916 921 910 914 544,000
2020/08/05 919 919 900 919 1,073,600
2020/08/04 929 936 919 931 1,187,800
2020/08/03 912 928 902 928 1,661,900
2020/07/31 904 911 883 884 1,375,500
2020/07/30 912 919 907 907 1,064,900
2020/07/29 920 929 909 912 1,193,600
2020/07/28 920 925 907 908 908,400
2020/07/27 906 931 900 931 903,000
2020/07/22 917 927 913 913 853,300
2020/07/21 935 935 906 907 1,206,500
2020/07/20 929 937 920 937 722,600
2020/07/17 927 932 922 925 924,000
2020/07/16 944 948 915 917 1,949,200
2020/07/15 910 941 909 934 2,980,900
2020/07/14 907 907 891 891 1,024,700
2020/07/13 908 911 903 909 892,700
2020/07/10 898 903 893 893 967,700
2020/07/09 886 908 881 902 1,325,200
2020/07/08 884 903 883 885 1,067,600
2020/07/07 890 892 879 879 1,013,900
2020/07/06 880 897 879 895 804,700
2020/07/03 882 889 873 880 836,800
2020/07/02 884 887 871 879 1,824,800
2020/07/01 903 903 870 876 1,800,700
2020/06/30 900 912 896 905 1,368,300
2020/06/29 882 895 875 889 1,249,500
2020/06/26 882 882 868 878 1,260,900
2020/06/25 876 880 870 878 752,600
2020/06/24 881 886 868 873 1,218,100
2020/06/23 889 900 879 891 947,400
2020/06/22 891 903 883 883 1,087,500
2020/06/19 901 905 890 893 2,115,600
2020/06/18 912 918 901 903 1,466,000
2020/06/17 913 924 906 911 1,327,200
2020/06/16 914 914 896 908 1,467,200
2020/06/15 910 922 904 904 968,100
2020/06/12 926 926 910 914 1,324,200
2020/06/11 925 932 920 929 1,277,800
2020/06/10 930 932 920 925 1,145,900
2020/06/09 920 933 916 926 995,600
2020/06/08 913 917 903 917 1,107,200
2020/06/05 893 914 891 904 1,372,000
2020/06/04 912 915 901 907 1,047,100
2020/06/03 929 929 900 906 1,594,600
2020/06/02 925 928 915 922 1,278,300
2020/06/01 907 921 901 919 859,600
2020/05/29 912 919 895 896 2,831,500
2020/05/28 917 925 911 920 1,523,900
2020/05/27 886 922 885 922 2,753,100
2020/05/26 867 871 856 869 893,000
2020/05/25 853 862 849 861 809,600
2020/05/22 855 857 838 845 1,101,600
2020/05/21 861 861 850 852 983,400
2020/05/20 864 868 858 867 1,004,000
2020/05/19 869 871 857 858 1,013,100
2020/05/18 871 872 852 858 967,200
2020/05/15 855 866 850 860 812,600
2020/05/14 866 877 854 854 1,023,100
2020/05/13 862 870 858 865 973,400
2020/05/12 870 873 863 868 733,200
2020/05/11 869 870 863 866 998,500
2020/05/08 836 868 832 868 1,583,500
2020/05/07 851 853 823 827 2,142,900
2020/05/01 848 869 847 860 1,855,300
2020/04/30 862 874 852 853 2,276,700
2020/04/28 870 877 864 871 1,307,100
2020/04/27 877 881 870 876 1,423,900
2020/04/24 875 888 874 884 2,112,500
2020/04/23 870 884 870 882 1,423,000
2020/04/22 877 881 862 866 1,706,700
2020/04/21 889 893 876 879 1,843,500
2020/04/20 902 910 894 899 1,237,500
2020/04/17 920 926 906 912 1,637,700
2020/04/16 885 910 883 909 1,785,500
2020/04/15 876 889 869 889 1,608,700
2020/04/14 884 887 877 884 1,031,600
2020/04/13 882 888 872 878 1,021,000
2020/04/10 880 891 869 888 1,350,200
2020/04/09 882 885 858 873 1,455,200
2020/04/08 879 891 875 876 1,812,900
2020/04/07 873 884 862 876 1,524,100
2020/04/06 853 883 850 878 1,680,600
2020/04/03 848 876 843 851 2,029,100
2020/04/02 830 852 829 841 1,523,400
2020/04/01 857 870 833 845 2,301,700
2020/03/31 877 893 852 869 2,559,900
2020/03/30 879 893 859 889 2,146,000
2020/03/27 873 901 870 901 3,365,900
2020/03/26 847 868 831 859 2,439,300
2020/03/25 848 865 822 861 2,871,400
2020/03/24 860 860 820 836 2,865,100
2020/03/23 870 877 842 861 3,161,300
2020/03/19 822 869 815 846 3,855,200
2020/03/18 800 828 786 798 3,146,300
2020/03/17 701 798 698 791 3,275,200
2020/03/16 706 731 695 710 2,057,000
2020/03/13 706 734 686 709 3,884,600
2020/03/12 762 763 738 756 3,014,600
2020/03/11 770 790 768 784 2,296,000
2020/03/10 755 781 734 769 3,116,500
2020/03/09 795 798 765 770 2,189,400
2020/03/06 828 828 806 815 2,187,800
2020/03/05 825 849 820 839 3,127,500
2020/03/04 792 823 789 810 2,527,400
2020/03/03 794 813 792 797 3,069,400
2020/03/02 764 791 758 779 2,512,000
2020/02/28 783 793 777 782 2,816,800
2020/02/27 815 820 803 806 2,132,500
2020/02/26 816 831 813 828 2,047,200
2020/02/25 834 837 822 826 2,146,000
2020/02/21 853 859 851 854 1,206,400
2020/02/20 861 867 851 853 1,486,200
2020/02/19 869 873 862 863 1,075,800
2020/02/18 871 874 865 865 847,200
2020/02/17 863 874 861 870 1,216,800
2020/02/14 867 870 855 865 3,065,600
2020/02/13 884 885 871 871 3,146,200
2020/02/12 907 907 889 889 1,831,200
2020/02/10 915 915 907 910 1,099,400
2020/02/07 931 932 917 921 1,034,300
2020/02/06 924 939 924 933 1,806,800
2020/02/05 909 923 908 921 1,407,000
2020/02/04 905 919 902 912 1,715,000
2020/02/03 880 909 879 905 1,694,000
2020/01/31 904 908 900 900 1,494,000
2020/01/30 895 899 887 897 1,575,600
2020/01/29 888 900 887 897 1,585,200
2020/01/28 880 893 876 888 1,932,200
2020/01/27 880 881 875 881 1,754,700
2020/01/24 895 898 883 883 1,859,500
2020/01/23 891 896 885 893 1,822,700
2020/01/22 904 905 896 897 1,144,600
2020/01/21 904 909 902 906 949,600
2020/01/20 900 911 900 905 1,161,500
2020/01/17 897 911 893 896 2,638,100
2020/01/16 901 909 897 908 1,987,400
2020/01/15 898 900 889 890 1,767,400
2020/01/14 898 904 893 895 2,036,000
2020/01/10 909 910 898 898 2,340,900
2020/01/09 911 920 908 913 1,685,400
2020/01/08 922 922 909 911 2,138,600
2020/01/07 934 942 931 931 1,542,100
2020/01/06 940 948 931 934 1,270,000

このページの先頭へ