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
2023/12/29 1,014 1,030 1,013 1,021 1,395,500
2023/12/28 1,011 1,019 1,006 1,015 934,200
2023/12/27 985 1,015 985 1,012 1,830,700
2023/12/26 988 991 980 984 1,071,500
2023/12/25 998 999 986 988 820,400
2023/12/22 984 995 982 991 1,192,400
2023/12/21 986 993 979 980 1,810,700
2023/12/20 1,014 1,014 986 986 2,338,600
2023/12/19 1,022 1,022 999 1,014 1,574,600
2023/12/18 1,019 1,025 998 1,010 2,040,000
2023/12/15 1,042 1,042 1,018 1,025 2,241,600
2023/12/14 1,081 1,086 1,040 1,049 2,548,500
2023/12/13 1,055 1,072 1,053 1,069 2,455,100
2023/12/12 1,045 1,060 1,032 1,053 2,555,000
2023/12/11 1,018 1,045 1,004 1,045 2,758,400
2023/12/08 1,020 1,039 1,006 1,014 2,569,000
2023/12/07 1,012 1,032 1,009 1,030 2,151,200
2023/12/06 987 1,016 987 1,013 1,854,500
2023/12/05 989 996 980 987 1,689,000
2023/12/04 997 1,003 986 991 1,507,300
2023/12/01 1,002 1,012 993 998 2,104,300
2023/11/30 995 996 977 991 2,805,800
2023/11/29 991 1,003 975 992 1,802,800
2023/11/28 996 998 978 986 1,675,600
2023/11/27 999 1,004 981 989 1,708,900
2023/11/24 1,013 1,013 989 994 1,446,100
2023/11/22 1,003 1,015 996 1,003 1,663,400
2023/11/21 1,000 1,011 984 991 2,026,200
2023/11/20 1,031 1,036 1,001 1,001 1,680,600
2023/11/17 1,011 1,029 1,007 1,029 1,948,300
2023/11/16 1,008 1,027 991 1,007 2,005,900
2023/11/15 1,027 1,044 1,008 1,009 2,640,200
2023/11/14 1,012 1,016 998 1,010 1,173,400
2023/11/13 1,008 1,020 1,004 1,011 1,663,200
2023/11/10 977 997 973 995 1,145,600
2023/11/09 964 994 953 991 2,391,800
2023/11/08 1,047 1,051 973 974 3,501,100
2023/11/07 1,084 1,087 1,038 1,039 2,219,900
2023/11/06 1,060 1,098 1,058 1,090 4,330,500
2023/11/02 1,009 1,042 1,003 1,037 2,558,700
2023/11/01 979 1,020 971 1,006 4,308,500
2023/10/31 965 967 943 964 2,436,300
2023/10/30 957 967 949 958 2,624,600
2023/10/27 949 958 939 957 2,747,300
2023/10/26 959 960 940 953 2,667,600
2023/10/25 963 977 956 958 1,777,800
2023/10/24 955 960 927 953 1,799,400
2023/10/23 955 965 950 958 1,239,700
2023/10/20 962 975 945 953 1,855,600
2023/10/19 953 965 949 963 960,900
2023/10/18 958 964 945 963 1,225,600
2023/10/17 966 971 951 958 1,174,400
2023/10/16 959 965 947 954 1,268,400
2023/10/13 960 965 955 964 1,439,100
2023/10/12 963 974 960 966 1,624,000
2023/10/11 961 972 957 961 1,576,100
2023/10/10 956 966 943 962 1,809,200
2023/10/06 926 947 917 939 2,070,300
2023/10/05 905 923 897 918 2,485,700
2023/10/04 906 912 878 883 3,193,800
2023/10/03 942 947 915 915 2,482,400
2023/10/02 989 992 954 956 2,261,700
2023/09/29 1,000 1,005 971 975 2,629,300
2023/09/28 1,000 1,021 993 1,014 1,666,000
2023/09/27 1,025 1,025 999 1,013 2,546,300
2023/09/26 1,033 1,047 1,022 1,037 1,785,300
2023/09/25 1,043 1,043 1,026 1,034 1,371,000
2023/09/22 1,050 1,050 1,021 1,035 1,613,000
2023/09/21 1,037 1,064 1,036 1,057 1,448,900
2023/09/20 1,080 1,084 1,039 1,042 2,146,500
2023/09/19 1,077 1,085 1,059 1,073 2,093,300
2023/09/15 1,050 1,085 1,047 1,077 4,302,600
2023/09/14 1,021 1,040 1,020 1,036 2,148,100
2023/09/13 1,018 1,020 1,009 1,016 1,319,900
2023/09/12 1,005 1,018 1,004 1,014 1,461,900
2023/09/11 997 1,023 997 1,008 2,543,500
2023/09/08 980 1,000 975 991 2,639,700
2023/09/07 968 980 963 979 1,237,800
2023/09/06 976 980 964 968 1,921,300
2023/09/05 979 983 968 976 1,709,600
2023/09/04 975 984 970 980 2,208,000
2023/09/01 960 977 957 974 2,081,100
2023/08/31 960 968 953 962 1,634,300
2023/08/30 963 967 956 961 4,759,700
2023/08/29 948 966 946 964 2,053,200
2023/08/28 940 948 940 948 1,087,700
2023/08/25 932 937 924 935 952,100
2023/08/24 928 942 926 938 1,644,300
2023/08/23 910 931 909 929 1,585,300
2023/08/22 913 913 902 911 1,005,500
2023/08/21 910 923 908 911 1,688,400
2023/08/18 910 910 896 900 2,150,300
2023/08/17 924 926 910 916 1,270,200
2023/08/16 906 925 905 923 1,263,500
2023/08/15 901 918 899 916 1,238,100
2023/08/14 919 924 898 911 1,784,100
2023/08/10 924 927 913 916 1,346,200
2023/08/09 921 925 914 922 1,441,900
2023/08/08 908 921 907 920 1,968,700
2023/08/07 918 918 898 901 2,537,400
2023/08/04 921 931 916 923 1,791,100
2023/08/03 941 948 924 926 2,247,800
2023/08/02 983 984 945 947 3,746,400
2023/08/01 952 995 947 987 4,843,500
2023/07/31 965 975 954 966 3,218,600
2023/07/28 945 948 920 941 3,374,100
2023/07/27 930 959 928 955 2,850,200
2023/07/26 923 932 916 930 1,665,500
2023/07/25 915 927 911 923 1,586,800
2023/07/24 906 918 903 918 1,430,200
2023/07/21 893 905 886 902 1,635,400
2023/07/20 888 891 882 886 940,700
2023/07/19 875 881 872 881 1,235,400
2023/07/18 856 874 854 874 1,089,000
2023/07/14 895 897 865 865 2,823,200
2023/07/13 893 896 885 894 1,095,600
2023/07/12 901 903 888 893 1,408,200
2023/07/11 902 903 893 897 2,814,400
2023/07/10 916 917 906 907 1,585,200
2023/07/07 923 926 910 916 1,506,900
2023/07/06 934 937 925 927 1,386,200
2023/07/05 924 935 923 935 1,065,600
2023/07/04 934 937 925 926 1,628,300
2023/07/03 923 942 922 940 2,713,900
2023/06/30 917 922 913 921 1,208,000
2023/06/29 920 922 911 921 3,250,900
2023/06/28 919 934 915 933 2,052,000
2023/06/27 916 932 915 923 2,448,500
2023/06/26 925 928 897 907 2,760,000
2023/06/23 911 934 905 927 2,937,100
2023/06/22 906 913 895 900 1,752,500
2023/06/21 894 910 894 902 1,303,800
2023/06/20 910 912 893 900 1,709,600
2023/06/19 919 920 910 912 1,252,600
2023/06/16 910 921 902 912 4,093,900
2023/06/15 923 926 910 911 1,425,500
2023/06/14 936 936 914 925 2,328,000
2023/06/13 931 940 922 937 2,075,100
2023/06/12 934 942 920 936 2,695,100
2023/06/09 911 927 908 927 3,874,200
2023/06/08 895 913 893 904 3,645,800
2023/06/07 880 893 876 884 2,689,400
2023/06/06 873 880 870 880 1,270,800
2023/06/05 883 893 872 872 2,920,300
2023/06/02 871 877 871 873 1,199,200
2023/06/01 873 878 868 873 1,289,700
2023/05/31 872 882 867 873 3,301,500
2023/05/30 862 874 860 872 1,235,700
2023/05/29 865 870 857 866 1,363,000
2023/05/26 872 876 866 867 1,541,800
2023/05/25 870 882 862 877 1,624,300
2023/05/24 867 888 862 877 3,208,700
2023/05/23 858 863 850 854 1,274,700
2023/05/22 847 858 846 857 1,090,600
2023/05/19 844 853 842 846 1,804,100
2023/05/18 874 875 843 846 3,044,100
2023/05/17 880 888 874 876 2,135,400
2023/05/16 873 888 867 879 2,880,000
2023/05/15 858 870 851 869 2,948,300
2023/05/12 843 854 836 850 2,509,400
2023/05/11 842 852 834 835 1,625,600
2023/05/10 854 854 839 840 1,723,000
2023/05/09 833 851 831 851 2,263,000
2023/05/08 840 852 834 835 2,286,000
2023/05/02 850 852 834 840 3,103,600
2023/05/01 830 856 828 848 7,773,000
2023/04/28 785 796 780 793 6,007,500
2023/04/27 803 807 798 806 1,882,300
2023/04/26 806 814 800 805 1,879,300
2023/04/25 808 812 801 806 1,415,200
2023/04/24 812 814 804 806 1,705,600
2023/04/21 785 806 784 806 2,932,200
2023/04/20 785 785 779 783 940,400
2023/04/19 779 783 775 783 1,149,900
2023/04/18 781 786 778 785 1,595,400
2023/04/17 780 780 768 776 1,289,000
2023/04/14 773 781 772 779 1,413,900
2023/04/13 776 776 769 772 945,500
2023/04/12 772 775 765 773 1,596,800
2023/04/11 765 771 761 768 940,400
2023/04/10 768 780 763 766 1,556,000
2023/04/07 770 770 752 757 2,545,600
2023/04/06 767 782 765 774 1,805,500
2023/04/05 780 780 759 764 2,470,100
2023/04/04 772 787 767 780 2,545,400
2023/04/03 760 769 760 768 1,995,100
2023/03/31 759 767 751 757 2,522,400
2023/03/30 750 759 747 754 2,088,000
2023/03/29 744 751 742 751 2,488,600
2023/03/28 739 745 727 743 2,058,400
2023/03/27 745 746 733 735 2,053,100
2023/03/24 725 738 725 736 1,507,200
2023/03/23 717 729 716 728 1,577,800
2023/03/22 732 733 719 723 1,825,100
2023/03/20 733 734 724 726 1,497,600
2023/03/17 744 755 736 737 2,725,900
2023/03/16 729 739 722 738 1,580,500
2023/03/15 738 743 735 738 1,445,700
2023/03/14 727 734 720 731 2,697,500
2023/03/13 747 748 732 735 1,721,200
2023/03/10 744 755 744 752 1,682,900
2023/03/09 745 755 743 753 1,680,600
2023/03/08 737 744 737 743 1,750,500
2023/03/07 729 742 728 738 1,846,300
2023/03/06 724 736 722 726 2,591,200
2023/03/03 713 720 709 718 2,006,200
2023/03/02 720 721 709 710 2,212,000
2023/03/01 720 731 716 721 2,175,000
2023/02/28 728 731 723 724 1,971,800
2023/02/27 734 738 727 734 1,670,400
2023/02/24 744 746 736 740 1,390,000
2023/02/22 755 758 741 744 1,655,100
2023/02/21 751 758 750 757 1,339,100
2023/02/20 744 757 741 754 1,970,100
2023/02/17 742 746 738 740 1,093,000
2023/02/16 735 742 731 742 1,568,400
2023/02/15 734 737 730 735 834,400
2023/02/14 739 739 734 735 862,600
2023/02/13 736 739 729 731 1,106,900
2023/02/10 720 732 719 728 1,306,700
2023/02/09 724 727 722 722 969,500
2023/02/08 733 736 723 730 1,247,400
2023/02/07 740 745 732 732 1,089,000
2023/02/06 728 738 727 734 1,567,600
2023/02/03 723 730 720 728 2,320,000
2023/02/02 712 731 709 728 3,866,300
2023/02/01 718 726 707 708 6,718,300
2023/01/31 730 752 729 747 4,108,800
2023/01/30 724 727 719 721 1,144,100
2023/01/27 719 724 717 723 1,109,300
2023/01/26 720 725 712 715 1,135,500
2023/01/25 713 719 710 718 1,471,300
2023/01/24 711 714 708 710 2,012,600
2023/01/23 714 714 707 708 1,202,000
2023/01/20 707 710 702 709 1,378,000
2023/01/19 707 710 705 706 871,400
2023/01/18 706 711 705 707 1,472,000
2023/01/17 712 714 704 705 1,444,000
2023/01/16 713 716 711 712 1,068,800
2023/01/13 707 720 707 713 1,652,400
2023/01/12 711 713 704 709 2,060,900
2023/01/11 721 726 714 714 1,776,900
2023/01/10 726 727 714 715 2,025,700
2023/01/06 730 732 720 727 1,230,700
2023/01/05 731 737 730 732 1,199,500
2023/01/04 751 757 732 734 2,194,400

このページの先頭へ