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 |
|---|---|---|---|---|---|
| 2024/10/18 | 1,750 | 1,752 | 1,709 | 1,712 | 2,827,500 |
| 2024/10/17 | 1,675 | 1,750 | 1,665 | 1,743 | 6,290,500 |
| 2024/10/16 | 1,625 | 1,650 | 1,611 | 1,614 | 1,203,400 |
| 2024/10/15 | 1,637 | 1,640 | 1,595 | 1,616 | 1,577,300 |
| 2024/10/11 | 1,631 | 1,648 | 1,620 | 1,620 | 973,700 |
| 2024/10/10 | 1,639 | 1,657 | 1,626 | 1,630 | 1,003,700 |
| 2024/10/09 | 1,680 | 1,687 | 1,632 | 1,639 | 1,257,800 |
| 2024/10/08 | 1,641 | 1,693 | 1,640 | 1,662 | 1,676,600 |
| 2024/10/07 | 1,654 | 1,672 | 1,633 | 1,661 | 1,792,100 |
| 2024/10/04 | 1,606 | 1,668 | 1,603 | 1,656 | 2,819,800 |
| 2024/10/03 | 1,639 | 1,658 | 1,596 | 1,599 | 1,626,600 |
| 2024/10/02 | 1,591 | 1,620 | 1,583 | 1,600 | 2,175,000 |
| 2024/10/01 | 1,570 | 1,598 | 1,562 | 1,597 | 1,924,900 |
| 2024/09/30 | 1,580 | 1,608 | 1,551 | 1,563 | 3,094,000 |
| 2024/09/27 | 1,634 | 1,657 | 1,615 | 1,641 | 2,193,600 |
| 2024/09/26 | 1,624 | 1,678 | 1,603 | 1,678 | 2,819,100 |
| 2024/09/25 | 1,632 | 1,632 | 1,593 | 1,607 | 1,678,900 |
| 2024/09/24 | 1,607 | 1,639 | 1,594 | 1,617 | 2,106,500 |
| 2024/09/20 | 1,630 | 1,640 | 1,586 | 1,591 | 3,169,400 |
| 2024/09/19 | 1,631 | 1,645 | 1,612 | 1,629 | 2,348,600 |
| 2024/09/18 | 1,584 | 1,628 | 1,573 | 1,627 | 3,618,000 |
| 2024/09/17 | 1,613 | 1,614 | 1,535 | 1,563 | 2,022,300 |
| 2024/09/13 | 1,598 | 1,618 | 1,580 | 1,592 | 2,363,500 |
| 2024/09/12 | 1,600 | 1,630 | 1,594 | 1,607 | 2,503,400 |
| 2024/09/11 | 1,605 | 1,607 | 1,568 | 1,585 | 3,460,600 |
| 2024/09/10 | 1,607 | 1,617 | 1,563 | 1,584 | 2,982,000 |
| 2024/09/09 | 1,518 | 1,605 | 1,504 | 1,598 | 4,162,900 |
| 2024/09/06 | 1,533 | 1,610 | 1,532 | 1,555 | 4,178,700 |
| 2024/09/05 | 1,492 | 1,555 | 1,487 | 1,524 | 3,136,100 |
| 2024/09/04 | 1,540 | 1,547 | 1,487 | 1,495 | 3,500,000 |
| 2024/09/03 | 1,565 | 1,588 | 1,553 | 1,585 | 1,363,000 |
| 2024/09/02 | 1,545 | 1,576 | 1,531 | 1,562 | 1,924,800 |
| 2024/08/30 | 1,524 | 1,548 | 1,520 | 1,544 | 1,941,000 |
| 2024/08/29 | 1,507 | 1,519 | 1,495 | 1,517 | 4,383,300 |
| 2024/08/28 | 1,511 | 1,522 | 1,496 | 1,507 | 1,377,800 |
| 2024/08/27 | 1,521 | 1,532 | 1,509 | 1,525 | 1,014,100 |
| 2024/08/26 | 1,520 | 1,529 | 1,499 | 1,509 | 1,370,100 |
| 2024/08/23 | 1,492 | 1,526 | 1,492 | 1,521 | 1,953,500 |
| 2024/08/22 | 1,500 | 1,512 | 1,488 | 1,505 | 1,228,400 |
| 2024/08/21 | 1,515 | 1,528 | 1,493 | 1,500 | 1,490,500 |
| 2024/08/20 | 1,544 | 1,559 | 1,507 | 1,532 | 2,023,900 |
| 2024/08/19 | 1,526 | 1,560 | 1,503 | 1,526 | 2,654,500 |
| 2024/08/16 | 1,517 | 1,528 | 1,499 | 1,513 | 1,522,400 |
| 2024/08/15 | 1,486 | 1,505 | 1,474 | 1,492 | 1,402,600 |
| 2024/08/14 | 1,464 | 1,495 | 1,450 | 1,473 | 2,235,800 |
| 2024/08/13 | 1,436 | 1,487 | 1,434 | 1,466 | 2,399,200 |
| 2024/08/09 | 1,485 | 1,490 | 1,390 | 1,416 | 5,700,300 |
| 2024/08/08 | 1,460 | 1,520 | 1,452 | 1,484 | 2,200,200 |
| 2024/08/07 | 1,396 | 1,524 | 1,388 | 1,477 | 3,330,700 |
| 2024/08/06 | 1,393 | 1,437 | 1,374 | 1,434 | 3,783,600 |
| 2024/08/05 | 1,399 | 1,400 | 1,269 | 1,310 | 6,507,400 |
| 2024/08/02 | 1,437 | 1,476 | 1,422 | 1,459 | 5,360,500 |
| 2024/08/01 | 1,498 | 1,498 | 1,422 | 1,468 | 7,464,800 |
| 2024/07/31 | 1,560 | 1,589 | 1,540 | 1,580 | 3,425,900 |
| 2024/07/30 | 1,523 | 1,557 | 1,523 | 1,536 | 1,947,700 |
| 2024/07/29 | 1,508 | 1,561 | 1,501 | 1,557 | 2,825,500 |
| 2024/07/26 | 1,515 | 1,518 | 1,488 | 1,493 | 2,631,600 |
| 2024/07/25 | 1,511 | 1,535 | 1,498 | 1,513 | 4,032,200 |
| 2024/07/24 | 1,573 | 1,574 | 1,520 | 1,525 | 3,305,900 |
| 2024/07/23 | 1,615 | 1,622 | 1,569 | 1,577 | 2,260,600 |
| 2024/07/22 | 1,629 | 1,636 | 1,587 | 1,603 | 2,246,800 |
| 2024/07/19 | 1,648 | 1,674 | 1,604 | 1,623 | 4,673,800 |
| 2024/07/18 | 1,614 | 1,653 | 1,597 | 1,642 | 4,586,200 |
| 2024/07/17 | 1,577 | 1,616 | 1,566 | 1,598 | 3,000,100 |
| 2024/07/16 | 1,568 | 1,585 | 1,560 | 1,562 | 2,073,100 |
| 2024/07/12 | 1,566 | 1,593 | 1,566 | 1,584 | 2,804,100 |
| 2024/07/11 | 1,550 | 1,579 | 1,536 | 1,565 | 3,872,100 |
| 2024/07/10 | 1,540 | 1,556 | 1,532 | 1,541 | 2,467,700 |
| 2024/07/09 | 1,550 | 1,563 | 1,541 | 1,548 | 2,765,700 |
| 2024/07/08 | 1,584 | 1,584 | 1,543 | 1,544 | 3,980,600 |
| 2024/07/05 | 1,620 | 1,623 | 1,583 | 1,592 | 3,102,400 |
| 2024/07/04 | 1,650 | 1,676 | 1,611 | 1,620 | 3,405,500 |
| 2024/07/03 | 1,627 | 1,656 | 1,617 | 1,652 | 2,231,400 |
| 2024/07/02 | 1,629 | 1,643 | 1,618 | 1,632 | 1,897,200 |
| 2024/07/01 | 1,679 | 1,682 | 1,629 | 1,633 | 2,594,100 |
| 2024/06/28 | 1,664 | 1,667 | 1,623 | 1,657 | 3,666,700 |
| 2024/06/27 | 1,660 | 1,694 | 1,659 | 1,668 | 2,698,000 |
| 2024/06/26 | 1,674 | 1,687 | 1,660 | 1,665 | 2,922,500 |
| 2024/06/25 | 1,665 | 1,676 | 1,649 | 1,660 | 2,237,500 |
| 2024/06/24 | 1,649 | 1,670 | 1,634 | 1,648 | 2,504,600 |
| 2024/06/21 | 1,683 | 1,686 | 1,642 | 1,651 | 6,326,100 |
| 2024/06/20 | 1,679 | 1,693 | 1,658 | 1,686 | 2,211,400 |
| 2024/06/19 | 1,676 | 1,689 | 1,662 | 1,686 | 2,507,900 |
| 2024/06/18 | 1,710 | 1,725 | 1,669 | 1,674 | 3,866,400 |
| 2024/06/17 | 1,747 | 1,748 | 1,717 | 1,724 | 2,623,000 |
| 2024/06/14 | 1,709 | 1,777 | 1,705 | 1,763 | 4,507,700 |
| 2024/06/13 | 1,767 | 1,770 | 1,709 | 1,710 | 5,043,400 |
| 2024/06/12 | 1,791 | 1,801 | 1,748 | 1,779 | 3,166,500 |
| 2024/06/11 | 1,792 | 1,839 | 1,775 | 1,791 | 4,758,600 |
| 2024/06/10 | 1,787 | 1,816 | 1,770 | 1,783 | 3,863,700 |
| 2024/06/07 | 1,865 | 1,902 | 1,805 | 1,806 | 6,671,800 |
| 2024/06/06 | 1,805 | 1,835 | 1,789 | 1,831 | 5,755,600 |
| 2024/06/05 | 1,773 | 1,803 | 1,732 | 1,782 | 8,793,000 |
| 2024/06/04 | 1,767 | 1,767 | 1,700 | 1,725 | 5,076,200 |
| 2024/06/03 | 1,854 | 1,859 | 1,732 | 1,768 | 9,358,700 |
| 2024/05/31 | 1,819 | 1,837 | 1,788 | 1,832 | 6,193,200 |
| 2024/05/30 | 1,833 | 1,850 | 1,766 | 1,792 | 7,644,900 |
| 2024/05/29 | 1,940 | 1,958 | 1,874 | 1,881 | 6,438,400 |
| 2024/05/28 | 1,870 | 1,928 | 1,870 | 1,918 | 9,841,200 |
| 2024/05/27 | 1,786 | 1,842 | 1,775 | 1,839 | 7,893,200 |
| 2024/05/24 | 1,725 | 1,809 | 1,698 | 1,760 | 5,127,100 |
| 2024/05/23 | 1,738 | 1,781 | 1,705 | 1,765 | 4,725,000 |
| 2024/05/22 | 1,725 | 1,746 | 1,695 | 1,723 | 3,509,200 |
| 2024/05/21 | 1,696 | 1,755 | 1,691 | 1,723 | 4,242,700 |
| 2024/05/20 | 1,665 | 1,723 | 1,638 | 1,703 | 5,773,600 |
| 2024/05/17 | 1,572 | 1,650 | 1,571 | 1,638 | 3,788,400 |
| 2024/05/16 | 1,587 | 1,599 | 1,566 | 1,579 | 1,998,200 |
| 2024/05/15 | 1,620 | 1,630 | 1,559 | 1,569 | 2,657,000 |
| 2024/05/14 | 1,579 | 1,601 | 1,574 | 1,593 | 2,312,700 |
| 2024/05/13 | 1,596 | 1,598 | 1,549 | 1,581 | 2,726,200 |
| 2024/05/10 | 1,575 | 1,617 | 1,569 | 1,600 | 2,341,600 |
| 2024/05/09 | 1,620 | 1,622 | 1,566 | 1,573 | 2,165,700 |
| 2024/05/08 | 1,601 | 1,614 | 1,556 | 1,598 | 3,085,200 |
| 2024/05/07 | 1,612 | 1,630 | 1,595 | 1,616 | 3,419,400 |
| 2024/05/02 | 1,601 | 1,654 | 1,600 | 1,618 | 8,682,500 |
| 2024/05/01 | 1,505 | 1,618 | 1,481 | 1,594 | 16,266,600 |
| 2024/04/30 | 1,421 | 1,492 | 1,408 | 1,467 | 5,367,000 |
| 2024/04/26 | 1,427 | 1,442 | 1,413 | 1,426 | 3,134,100 |
| 2024/04/25 | 1,490 | 1,491 | 1,438 | 1,444 | 3,729,200 |
| 2024/04/24 | 1,509 | 1,516 | 1,475 | 1,490 | 4,228,200 |
| 2024/04/23 | 1,541 | 1,563 | 1,490 | 1,496 | 4,054,300 |
| 2024/04/22 | 1,525 | 1,579 | 1,518 | 1,530 | 4,216,000 |
| 2024/04/19 | 1,535 | 1,542 | 1,465 | 1,506 | 4,963,400 |
| 2024/04/18 | 1,509 | 1,549 | 1,501 | 1,536 | 6,359,200 |
| 2024/04/17 | 1,641 | 1,668 | 1,522 | 1,540 | 11,348,100 |
| 2024/04/16 | 1,651 | 1,693 | 1,635 | 1,644 | 9,649,100 |
| 2024/04/15 | 1,543 | 1,691 | 1,528 | 1,668 | 10,130,800 |
| 2024/04/12 | 1,572 | 1,589 | 1,537 | 1,565 | 4,849,900 |
| 2024/04/11 | 1,482 | 1,603 | 1,478 | 1,572 | 8,656,000 |
| 2024/04/10 | 1,440 | 1,515 | 1,431 | 1,506 | 5,850,200 |
| 2024/04/09 | 1,420 | 1,438 | 1,404 | 1,435 | 2,385,000 |
| 2024/04/08 | 1,440 | 1,445 | 1,412 | 1,420 | 3,252,800 |
| 2024/04/05 | 1,425 | 1,439 | 1,401 | 1,432 | 4,025,100 |
| 2024/04/04 | 1,385 | 1,450 | 1,373 | 1,426 | 5,662,300 |
| 2024/04/03 | 1,323 | 1,378 | 1,317 | 1,356 | 3,387,400 |
| 2024/04/02 | 1,328 | 1,351 | 1,324 | 1,327 | 1,953,400 |
| 2024/04/01 | 1,377 | 1,379 | 1,328 | 1,328 | 1,989,500 |
| 2024/03/29 | 1,357 | 1,386 | 1,351 | 1,377 | 1,760,500 |
| 2024/03/28 | 1,347 | 1,377 | 1,341 | 1,355 | 1,820,100 |
| 2024/03/27 | 1,386 | 1,395 | 1,355 | 1,366 | 2,343,500 |
| 2024/03/26 | 1,372 | 1,390 | 1,363 | 1,379 | 2,117,000 |
| 2024/03/25 | 1,396 | 1,397 | 1,378 | 1,382 | 2,471,500 |
| 2024/03/22 | 1,366 | 1,403 | 1,362 | 1,396 | 2,946,000 |
| 2024/03/21 | 1,360 | 1,378 | 1,341 | 1,369 | 2,828,900 |
| 2024/03/19 | 1,323 | 1,360 | 1,320 | 1,347 | 3,642,300 |
| 2024/03/18 | 1,342 | 1,355 | 1,301 | 1,317 | 4,278,300 |
| 2024/03/15 | 1,298 | 1,340 | 1,293 | 1,312 | 5,509,400 |
| 2024/03/14 | 1,260 | 1,300 | 1,257 | 1,300 | 3,198,500 |
| 2024/03/13 | 1,270 | 1,300 | 1,253 | 1,273 | 2,665,800 |
| 2024/03/12 | 1,263 | 1,269 | 1,233 | 1,269 | 2,329,000 |
| 2024/03/11 | 1,300 | 1,319 | 1,257 | 1,267 | 3,629,100 |
| 2024/03/08 | 1,308 | 1,312 | 1,273 | 1,283 | 4,224,800 |
| 2024/03/07 | 1,285 | 1,313 | 1,269 | 1,303 | 4,062,300 |
| 2024/03/06 | 1,243 | 1,280 | 1,241 | 1,273 | 3,091,900 |
| 2024/03/05 | 1,234 | 1,257 | 1,232 | 1,242 | 2,805,800 |
| 2024/03/04 | 1,249 | 1,252 | 1,215 | 1,229 | 2,753,600 |
| 2024/03/01 | 1,219 | 1,250 | 1,211 | 1,244 | 2,236,300 |
| 2024/02/29 | 1,226 | 1,245 | 1,208 | 1,224 | 3,535,700 |
| 2024/02/28 | 1,182 | 1,228 | 1,179 | 1,225 | 2,817,400 |
| 2024/02/27 | 1,200 | 1,211 | 1,171 | 1,176 | 3,083,200 |
| 2024/02/26 | 1,172 | 1,202 | 1,169 | 1,191 | 3,214,200 |
| 2024/02/22 | 1,142 | 1,166 | 1,141 | 1,152 | 1,848,900 |
| 2024/02/21 | 1,135 | 1,144 | 1,128 | 1,142 | 1,772,300 |
| 2024/02/20 | 1,140 | 1,142 | 1,122 | 1,128 | 1,298,900 |
| 2024/02/19 | 1,120 | 1,140 | 1,108 | 1,140 | 1,429,400 |
| 2024/02/16 | 1,120 | 1,131 | 1,110 | 1,120 | 1,661,600 |
| 2024/02/15 | 1,115 | 1,120 | 1,106 | 1,112 | 1,365,600 |
| 2024/02/14 | 1,136 | 1,141 | 1,112 | 1,117 | 1,945,500 |
| 2024/02/13 | 1,124 | 1,153 | 1,121 | 1,144 | 1,987,200 |
| 2024/02/09 | 1,127 | 1,131 | 1,110 | 1,115 | 1,718,900 |
| 2024/02/08 | 1,155 | 1,158 | 1,126 | 1,134 | 2,083,500 |
| 2024/02/07 | 1,145 | 1,160 | 1,136 | 1,156 | 1,519,000 |
| 2024/02/06 | 1,164 | 1,174 | 1,157 | 1,157 | 1,612,600 |
| 2024/02/05 | 1,177 | 1,182 | 1,159 | 1,168 | 2,698,000 |
| 2024/02/02 | 1,209 | 1,213 | 1,166 | 1,189 | 3,383,300 |
| 2024/02/01 | 1,194 | 1,226 | 1,150 | 1,198 | 7,627,800 |
| 2024/01/31 | 1,100 | 1,118 | 1,089 | 1,109 | 2,781,200 |
| 2024/01/30 | 1,100 | 1,100 | 1,078 | 1,088 | 2,024,500 |
| 2024/01/29 | 1,060 | 1,103 | 1,060 | 1,102 | 2,662,500 |
| 2024/01/26 | 1,084 | 1,084 | 1,059 | 1,059 | 1,640,100 |
| 2024/01/25 | 1,054 | 1,088 | 1,052 | 1,088 | 2,303,200 |
| 2024/01/24 | 1,057 | 1,066 | 1,048 | 1,055 | 1,504,700 |
| 2024/01/23 | 1,067 | 1,074 | 1,048 | 1,055 | 1,764,100 |
| 2024/01/22 | 1,055 | 1,070 | 1,045 | 1,070 | 1,532,100 |
| 2024/01/19 | 1,058 | 1,058 | 1,036 | 1,055 | 1,379,100 |
| 2024/01/18 | 1,047 | 1,061 | 1,044 | 1,058 | 1,298,700 |
| 2024/01/17 | 1,064 | 1,077 | 1,052 | 1,053 | 1,989,100 |
| 2024/01/16 | 1,078 | 1,084 | 1,053 | 1,067 | 1,598,900 |
| 2024/01/15 | 1,054 | 1,079 | 1,054 | 1,078 | 1,170,500 |
| 2024/01/12 | 1,058 | 1,062 | 1,051 | 1,055 | 1,094,400 |
| 2024/01/11 | 1,048 | 1,073 | 1,048 | 1,062 | 1,372,000 |
| 2024/01/10 | 1,055 | 1,062 | 1,045 | 1,051 | 1,155,100 |
| 2024/01/09 | 1,067 | 1,074 | 1,049 | 1,054 | 1,674,900 |
| 2024/01/05 | 1,050 | 1,068 | 1,040 | 1,068 | 1,707,500 |
| 2024/01/04 | 1,013 | 1,045 | 993 | 1,042 | 1,756,800 |