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
2021/12/30 848 860 847 857 693,200
2021/12/29 857 860 850 854 1,319,300
2021/12/28 847 858 846 852 1,251,500
2021/12/27 843 849 842 849 875,700
2021/12/24 850 854 844 846 858,100
2021/12/23 858 858 849 855 1,188,100
2021/12/22 860 866 852 853 1,154,900
2021/12/21 868 876 865 867 1,611,400
2021/12/20 876 877 859 861 1,592,500
2021/12/17 876 888 876 886 2,264,200
2021/12/16 870 877 867 876 1,564,600
2021/12/15 865 870 863 868 1,162,900
2021/12/14 859 865 853 865 1,414,600
2021/12/13 865 866 848 853 1,649,800
2021/12/10 873 875 861 866 2,554,000
2021/12/09 854 860 847 860 1,542,600
2021/12/08 857 865 851 859 2,664,300
2021/12/07 848 854 844 854 2,473,800
2021/12/06 836 847 835 845 2,321,300
2021/12/03 831 832 820 831 2,137,100
2021/12/02 824 838 823 832 1,928,600
2021/12/01 815 833 813 832 2,448,900
2021/11/30 810 826 810 811 3,439,700
2021/11/29 817 820 806 809 3,057,300
2021/11/26 826 828 817 823 1,600,200
2021/11/25 820 831 819 829 1,096,200
2021/11/24 830 833 823 823 1,616,300
2021/11/22 810 818 807 816 1,258,800
2021/11/19 818 819 810 814 1,291,600
2021/11/18 812 820 807 816 1,130,400
2021/11/17 813 817 811 813 1,156,500
2021/11/16 827 831 817 818 1,189,800
2021/11/15 825 827 823 824 753,400
2021/11/12 812 823 812 823 1,150,900
2021/11/11 809 820 808 816 1,025,400
2021/11/10 814 816 805 811 1,030,600
2021/11/09 811 815 807 809 1,098,100
2021/11/08 821 824 810 814 1,403,000
2021/11/05 822 823 810 814 1,782,200
2021/11/04 827 835 824 828 1,536,000
2021/11/02 830 845 824 828 2,585,400
2021/11/01 811 838 810 835 3,711,700
2021/10/29 804 810 791 803 2,688,800
2021/10/28 819 819 791 803 7,418,100
2021/10/27 842 843 823 823 2,832,300
2021/10/26 838 844 834 836 1,304,700
2021/10/25 839 843 837 838 1,429,100
2021/10/22 834 838 831 836 1,385,400
2021/10/21 845 846 835 835 1,657,800
2021/10/20 836 840 834 839 1,828,600
2021/10/19 833 836 831 831 1,184,600
2021/10/18 838 839 832 835 1,440,100
2021/10/15 837 840 835 837 1,240,700
2021/10/14 836 840 831 834 1,628,200
2021/10/13 841 843 832 841 1,991,500
2021/10/12 850 851 841 841 2,040,300
2021/10/11 853 854 845 852 1,545,900
2021/10/08 859 859 849 850 2,161,000
2021/10/07 873 874 853 856 2,071,300
2021/10/06 851 876 848 876 3,311,100
2021/10/05 850 861 844 851 2,712,000
2021/10/04 847 852 840 848 1,837,900
2021/10/01 845 846 836 840 2,067,700
2021/09/30 856 865 847 849 2,714,400
2021/09/29 855 863 852 861 3,243,800
2021/09/28 891 891 873 874 3,514,600
2021/09/27 888 894 885 891 2,683,000
2021/09/24 888 891 880 885 2,762,300
2021/09/22 880 885 876 877 2,346,400
2021/09/21 875 887 870 879 3,404,600
2021/09/17 867 871 863 870 2,501,700
2021/09/16 860 870 858 868 1,556,600
2021/09/15 869 870 859 859 2,514,000
2021/09/14 878 879 873 877 1,842,200
2021/09/13 875 875 870 875 2,065,300
2021/09/10 874 877 864 876 3,536,100
2021/09/09 860 885 860 879 5,033,200
2021/09/08 846 855 845 848 2,471,200
2021/09/07 841 845 838 842 1,945,100
2021/09/06 845 846 837 840 3,034,900
2021/09/03 849 854 844 844 2,317,600
2021/09/02 841 847 839 847 2,414,500
2021/09/01 841 846 840 840 1,771,100
2021/08/31 842 845 840 840 2,770,900
2021/08/30 842 853 842 853 1,626,400
2021/08/27 841 843 839 841 960,400
2021/08/26 846 849 839 844 1,346,400
2021/08/25 843 849 836 845 2,315,300
2021/08/24 837 849 837 847 1,287,800
2021/08/23 848 855 844 844 1,186,100
2021/08/20 840 846 838 844 1,371,000
2021/08/19 846 847 836 838 1,890,300
2021/08/18 849 856 847 849 1,515,700
2021/08/17 851 852 845 847 754,500
2021/08/16 854 856 846 848 1,109,400
2021/08/13 857 863 853 853 939,900
2021/08/12 857 867 856 863 2,063,000
2021/08/11 842 852 840 849 1,859,800
2021/08/10 837 845 834 834 1,460,300
2021/08/06 836 838 833 836 1,370,900
2021/08/05 831 837 830 834 1,124,200
2021/08/04 841 841 832 836 1,394,300
2021/08/03 847 855 836 839 1,877,200
2021/08/02 831 852 831 851 1,909,400
2021/07/30 837 837 828 830 2,069,600
2021/07/29 837 841 834 838 1,768,600
2021/07/28 845 846 836 838 1,729,300
2021/07/27 842 844 836 836 1,728,000
2021/07/26 852 852 837 838 1,460,700
2021/07/21 847 854 843 844 1,119,900
2021/07/20 835 849 835 845 1,819,000
2021/07/19 850 850 841 845 1,701,200
2021/07/16 855 862 852 853 1,308,400
2021/07/15 868 873 852 856 2,183,600
2021/07/14 863 868 857 862 2,384,400
2021/07/13 849 854 846 852 2,362,200
2021/07/12 848 850 840 842 1,848,600
2021/07/09 833 845 824 844 3,230,000
2021/07/08 836 842 835 839 2,182,400
2021/07/07 840 845 836 839 3,335,300
2021/07/06 854 855 842 849 4,198,500
2021/07/05 861 861 855 855 1,260,800
2021/07/02 859 861 857 859 1,394,400
2021/07/01 857 862 855 855 1,718,100
2021/06/30 863 864 854 855 4,832,100
2021/06/29 885 885 872 874 2,049,900
2021/06/28 880 888 876 887 2,791,900
2021/06/25 874 877 870 872 974,400
2021/06/24 866 873 864 870 1,441,600
2021/06/23 874 874 868 869 1,548,000
2021/06/22 867 873 865 870 1,884,200
2021/06/21 859 861 854 858 2,219,700
2021/06/18 865 873 859 869 3,135,800
2021/06/17 872 873 864 865 2,106,500
2021/06/16 876 885 870 871 2,280,500
2021/06/15 875 878 870 874 1,656,000
2021/06/14 877 880 869 872 1,881,600
2021/06/11 875 881 870 876 2,003,200
2021/06/10 879 879 869 872 1,973,200
2021/06/09 877 880 872 877 1,433,400
2021/06/08 865 884 863 876 2,742,800
2021/06/07 867 867 862 862 2,044,000
2021/06/04 861 868 855 866 2,838,400
2021/06/03 868 870 855 862 3,314,900
2021/06/02 872 874 857 869 4,768,400
2021/06/01 890 893 872 877 3,276,500
2021/05/31 888 897 883 885 2,643,700
2021/05/28 888 906 886 899 3,150,100
2021/05/27 875 894 872 885 32,117,400
2021/05/26 881 889 871 878 4,624,700
2021/05/25 875 889 873 879 4,298,800
2021/05/24 874 884 874 876 3,582,800
2021/05/21 875 882 870 875 3,452,100
2021/05/20 889 894 876 876 3,684,900
2021/05/19 890 899 883 896 3,807,500
2021/05/18 893 900 888 891 2,690,200
2021/05/17 907 917 895 898 2,443,200
2021/05/14 923 924 910 910 2,154,300
2021/05/13 920 927 907 911 3,147,700
2021/05/12 968 971 923 932 7,054,800
2021/05/11 1,022 1,030 1,010 1,013 1,378,100
2021/05/10 1,017 1,029 1,008 1,012 1,142,600
2021/05/07 1,034 1,044 1,015 1,020 1,322,500
2021/05/06 1,027 1,030 1,007 1,024 2,469,400
2021/04/30 1,018 1,025 995 998 2,211,000
2021/04/28 995 1,018 994 1,008 1,522,500
2021/04/27 996 1,004 987 992 1,073,800
2021/04/26 999 1,001 991 999 1,169,000
2021/04/23 980 991 978 990 1,075,400
2021/04/22 985 995 978 985 922,200
2021/04/21 983 991 975 982 1,225,300
2021/04/20 1,004 1,004 988 990 1,062,700
2021/04/19 1,017 1,017 1,003 1,006 1,115,100
2021/04/16 1,033 1,034 1,017 1,021 735,700
2021/04/15 1,025 1,034 1,021 1,026 857,700
2021/04/14 1,036 1,038 1,013 1,025 1,219,800
2021/04/13 1,074 1,076 1,040 1,044 1,337,000
2021/04/12 1,055 1,067 1,054 1,060 822,200
2021/04/09 1,050 1,058 1,043 1,052 1,303,400
2021/04/08 1,059 1,063 1,034 1,037 1,574,500
2021/04/07 1,043 1,060 1,041 1,054 1,454,300
2021/04/06 1,056 1,059 1,039 1,046 1,474,300
2021/04/05 1,048 1,054 1,037 1,052 1,081,600
2021/04/02 1,068 1,069 1,038 1,043 1,336,300
2021/04/01 1,087 1,088 1,056 1,061 1,309,200
2021/03/31 1,093 1,105 1,082 1,092 1,532,300
2021/03/30 1,109 1,116 1,097 1,108 1,437,500
2021/03/29 1,141 1,149 1,111 1,125 2,656,300
2021/03/26 1,125 1,134 1,120 1,129 2,063,600
2021/03/25 1,108 1,127 1,102 1,125 1,730,400
2021/03/24 1,105 1,107 1,088 1,094 1,401,100
2021/03/23 1,111 1,128 1,101 1,102 1,068,900
2021/03/22 1,094 1,122 1,091 1,111 1,639,000
2021/03/19 1,094 1,095 1,070 1,095 2,932,100
2021/03/18 1,066 1,093 1,063 1,088 1,801,100
2021/03/17 1,061 1,072 1,054 1,069 1,143,200
2021/03/16 1,070 1,084 1,062 1,068 1,507,100
2021/03/15 1,050 1,071 1,049 1,071 1,670,400
2021/03/12 1,047 1,049 1,019 1,039 2,020,300
2021/03/11 1,030 1,060 1,024 1,059 2,603,000
2021/03/10 1,014 1,037 1,007 1,030 2,618,100
2021/03/09 992 1,027 987 1,026 2,427,600
2021/03/08 956 994 954 992 2,180,500
2021/03/05 940 947 933 947 1,543,300
2021/03/04 937 938 926 934 1,700,300
2021/03/03 934 947 933 947 2,066,500
2021/03/02 937 939 921 930 1,729,900
2021/03/01 917 935 916 935 1,118,700
2021/02/26 928 929 913 915 1,961,700
2021/02/25 930 936 923 927 925,000
2021/02/24 929 931 917 927 1,312,900
2021/02/22 933 943 930 930 1,058,900
2021/02/19 950 953 925 929 1,082,700
2021/02/18 948 950 941 947 1,170,600
2021/02/17 939 945 936 937 835,100
2021/02/16 943 948 932 933 973,500
2021/02/15 950 952 936 942 973,400
2021/02/12 964 968 946 950 1,100,300
2021/02/10 950 969 947 964 1,172,200
2021/02/09 950 957 945 953 1,315,800
2021/02/08 932 947 930 943 1,252,800
2021/02/05 929 932 923 927 1,417,400
2021/02/04 918 937 918 927 1,296,300
2021/02/03 920 925 915 923 1,535,300
2021/02/02 920 922 908 908 1,901,600
2021/02/01 924 927 906 923 2,759,300
2021/01/29 1,017 1,024 966 969 2,231,900
2021/01/28 1,024 1,036 1,016 1,028 4,671,900
2021/01/27 1,060 1,068 1,029 1,033 2,018,000
2021/01/26 1,026 1,061 1,016 1,054 2,321,100
2021/01/25 1,010 1,036 1,005 1,025 1,555,600
2021/01/22 988 1,006 985 1,004 1,384,100
2021/01/21 992 1,003 983 991 1,750,200
2021/01/20 985 996 978 994 1,143,100
2021/01/19 965 995 959 991 1,968,700
2021/01/18 959 969 955 961 698,600
2021/01/15 962 966 951 953 1,229,600
2021/01/14 963 976 959 969 1,273,500
2021/01/13 975 978 954 961 1,910,200
2021/01/12 944 979 938 978 1,825,400
2021/01/08 913 934 913 934 1,351,200
2021/01/07 932 940 926 934 1,477,800
2021/01/06 891 922 891 918 1,451,500
2021/01/05 894 899 887 899 962,100
2021/01/04 898 900 888 899 839,800

このページの先頭へ