7180 (株)九州フィナンシャルグループ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,041 | 1,047 | 1,031.5 | 1,042 | 894,100 | 1,042 |
| 2024-05-01 | 1,042.5 | 1,055 | 1,028 | 1,045.5 | 1,346,900 | 1,045.50 |
| 2024-04-30 | 1,050.5 | 1,069 | 1,042 | 1,059 | 1,661,200 | 1,059 |
| 2024-04-26 | 1,050 | 1,072.5 | 1,041.5 | 1,060.5 | 1,702,000 | 1,060.50 |
| 2024-04-25 | 1,055 | 1,065 | 1,041 | 1,041 | 1,166,300 | 1,041 |
| 2024-04-24 | 1,061 | 1,077 | 1,052.5 | 1,064 | 1,650,000 | 1,064 |
| 2024-04-23 | 1,065 | 1,072 | 1,043.5 | 1,051 | 1,192,800 | 1,051 |
| 2024-04-22 | 1,034.5 | 1,057.5 | 1,023.5 | 1,050 | 2,043,800 | 1,050 |
| 2024-04-19 | 1,041.5 | 1,054 | 1,000 | 1,015.5 | 2,579,600 | 1,015.50 |
| 2024-04-18 | 1,021 | 1,058 | 1,017 | 1,050 | 1,664,800 | 1,050 |
| 2024-04-17 | 1,050 | 1,051.5 | 1,009 | 1,024.5 | 2,305,900 | 1,024.50 |
| 2024-04-16 | 1,089 | 1,100.5 | 1,043.5 | 1,049 | 2,279,600 | 1,049 |
| 2024-04-15 | 1,078 | 1,098 | 1,065 | 1,096 | 1,494,400 | 1,096 |
| 2024-04-12 | 1,091 | 1,118.5 | 1,086 | 1,111.5 | 1,919,500 | 1,111.50 |
| 2024-04-11 | 1,046 | 1,093.5 | 1,045.5 | 1,092.5 | 1,659,000 | 1,092.50 |
| 2024-04-10 | 1,060 | 1,071.5 | 1,056 | 1,059 | 1,257,100 | 1,059 |
| 2024-04-09 | 1,094 | 1,095.5 | 1,071 | 1,076.5 | 1,205,400 | 1,076.50 |
| 2024-04-08 | 1,080 | 1,092.5 | 1,074.5 | 1,084.5 | 1,112,000 | 1,084.50 |
| 2024-04-05 | 1,059 | 1,073 | 1,045 | 1,067.5 | 1,717,400 | 1,067.50 |
| 2024-04-04 | 1,067 | 1,098 | 1,063 | 1,081.5 | 2,007,300 | 1,081.50 |
| 2024-04-03 | 1,045 | 1,076.5 | 1,036 | 1,060.5 | 2,325,300 | 1,060.50 |
| 2024-04-02 | 1,083 | 1,094 | 1,053.5 | 1,057 | 2,328,200 | 1,057 |
| 2024-04-01 | 1,142 | 1,149 | 1,076.5 | 1,077.5 | 3,155,100 | 1,077.50 |
| 2024-03-29 | 1,122 | 1,146 | 1,110.5 | 1,142 | 1,863,300 | 1,142 |
| 2024-03-28 | 1,140 | 1,140 | 1,110.5 | 1,114.5 | 2,340,700 | 1,114.50 |
| 2024-03-27 | 1,142.5 | 1,161 | 1,131 | 1,140.5 | 2,849,100 | 1,140.50 |
| 2024-03-26 | 1,142.5 | 1,155.5 | 1,125 | 1,130.5 | 2,273,500 | 1,130.50 |
| 2024-03-25 | 1,172 | 1,175 | 1,145.5 | 1,151 | 3,030,100 | 1,151 |
| 2024-03-22 | 1,172 | 1,190 | 1,154.5 | 1,190 | 3,891,700 | 1,190 |
| 2024-03-21 | 1,115 | 1,177 | 1,106 | 1,165 | 4,529,300 | 1,165 |
| 2024-03-19 | 1,100 | 1,124.5 | 1,090 | 1,101 | 3,478,200 | 1,101 |
| 2024-03-18 | 1,102 | 1,112.5 | 1,085.5 | 1,109 | 2,447,900 | 1,109 |
| 2024-03-15 | 1,074.5 | 1,097 | 1,061 | 1,084 | 3,152,400 | 1,084 |
| 2024-03-14 | 1,105.5 | 1,117 | 1,066 | 1,071.5 | 2,900,200 | 1,071.50 |
| 2024-03-13 | 1,142.5 | 1,147 | 1,081 | 1,099.5 | 3,469,300 | 1,099.50 |
| 2024-03-12 | 1,111 | 1,118 | 1,082.5 | 1,112.5 | 4,528,600 | 1,112.50 |
| 2024-03-11 | 1,174 | 1,182 | 1,116.5 | 1,138.5 | 5,399,900 | 1,138.50 |
| 2024-03-08 | 1,160 | 1,216 | 1,158 | 1,185 | 5,509,500 | 1,185 |
| 2024-03-07 | 1,158 | 1,203 | 1,146 | 1,169 | 5,750,200 | 1,169 |
| 2024-03-06 | 1,140 | 1,171 | 1,137.5 | 1,155.5 | 3,466,000 | 1,155.50 |
| 2024-03-05 | 1,132 | 1,156 | 1,120.5 | 1,140 | 3,285,200 | 1,140 |
| 2024-03-04 | 1,174.5 | 1,180 | 1,125 | 1,137 | 5,819,800 | 1,137 |
| 2024-03-01 | 1,139 | 1,172 | 1,128 | 1,171.5 | 4,690,700 | 1,171.50 |
| 2024-02-29 | 1,105 | 1,135 | 1,091 | 1,127 | 5,909,600 | 1,127 |
| 2024-02-28 | 1,065 | 1,140 | 1,063.5 | 1,117 | 11,492,100 | 1,117 |
| 2024-02-27 | 1,001 | 1,065.5 | 995.6 | 1,045 | 6,746,200 | 1,045 |
| 2024-02-26 | 978.7 | 1,009.5 | 975.8 | 992.7 | 5,150,500 | 992.70 |
| 2024-02-22 | 965.6 | 978.8 | 953.5 | 960.6 | 1,608,000 | 960.60 |
| 2024-02-21 | 969.8 | 972.7 | 951 | 957.8 | 1,143,400 | 957.80 |
| 2024-02-20 | 975.5 | 988 | 959.5 | 964.7 | 2,262,700 | 964.70 |
| 2024-02-19 | 917.8 | 972.5 | 917.8 | 972.5 | 2,738,500 | 972.50 |
| 2024-02-16 | 927.4 | 942 | 911.9 | 915.5 | 2,337,800 | 915.50 |
| 2024-02-15 | 958 | 962.8 | 906.2 | 917.8 | 2,700,600 | 917.80 |
| 2024-02-14 | 948.1 | 952.5 | 929.4 | 948.4 | 2,078,300 | 948.40 |
| 2024-02-13 | 944 | 956.1 | 934.2 | 941.1 | 2,266,900 | 941.10 |
| 2024-02-09 | 926.4 | 950.7 | 891.1 | 939.8 | 4,806,200 | 939.80 |
| 2024-02-08 | 959.8 | 970.9 | 943.6 | 956.4 | 2,966,200 | 956.40 |
| 2024-02-07 | 960 | 966.7 | 941.7 | 958.5 | 2,753,800 | 958.50 |
| 2024-02-06 | 968.9 | 969 | 954.3 | 958.9 | 1,732,300 | 958.90 |
| 2024-02-05 | 966.7 | 979.8 | 953 | 967.7 | 3,036,300 | 967.70 |
| 2024-02-02 | 963.5 | 966.5 | 939.2 | 961.7 | 2,688,800 | 961.70 |
| 2024-02-01 | 937 | 972.7 | 933.3 | 964.8 | 5,385,000 | 964.80 |
| 2024-01-31 | 910 | 945.7 | 907.3 | 945 | 3,622,300 | 945 |
| 2024-01-30 | 912 | 913.9 | 901.1 | 907 | 1,780,900 | 907 |
| 2024-01-29 | 891 | 916.5 | 887.2 | 908.4 | 2,821,700 | 908.40 |
| 2024-01-26 | 895.1 | 899.7 | 878.1 | 881.8 | 2,752,600 | 881.80 |
| 2024-01-25 | 901.4 | 915 | 896.1 | 910.1 | 3,574,800 | 910.10 |
| 2024-01-24 | 854.5 | 896.7 | 849.1 | 896 | 3,359,500 | 896 |
| 2024-01-23 | 867.7 | 873 | 853.5 | 856.6 | 1,665,300 | 856.60 |
| 2024-01-22 | 860 | 867.7 | 852.1 | 867.7 | 1,280,700 | 867.70 |
| 2024-01-19 | 863.1 | 863.1 | 849.3 | 856.4 | 1,338,900 | 856.40 |
| 2024-01-18 | 852.8 | 857 | 842.4 | 856.9 | 1,323,500 | 856.90 |
| 2024-01-17 | 850 | 869.3 | 846.9 | 849.3 | 1,951,900 | 849.30 |
| 2024-01-16 | 850.2 | 850.9 | 838.6 | 845.1 | 1,263,300 | 845.10 |
| 2024-01-15 | 827.8 | 853.5 | 826.7 | 850 | 1,427,400 | 850 |
| 2024-01-12 | 835 | 840.6 | 823.1 | 826.1 | 1,764,400 | 826.10 |
| 2024-01-11 | 839.2 | 860.6 | 834.9 | 838 | 2,668,000 | 838 |
| 2024-01-10 | 830.9 | 836.1 | 823.6 | 825.1 | 1,427,000 | 825.10 |
| 2024-01-09 | 839 | 842 | 826.2 | 830.4 | 1,993,100 | 830.40 |
| 2024-01-05 | 816 | 835.7 | 811 | 831.2 | 2,321,000 | 831.20 |
| 2024-01-04 | 813.1 | 814.9 | 794.1 | 812.2 | 1,897,400 | 812.20 |
分割・併合履歴 ： なし
