9142 九州旅客鉄道(株) 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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 3,436 | 3,449 | 3,405 | 3,436 | 512,000 | 3,436 |
| 2024-04-25 | 3,475 | 3,483 | 3,447 | 3,456 | 495,600 | 3,456 |
| 2024-04-24 | 3,500 | 3,503 | 3,473 | 3,491 | 425,600 | 3,491 |
| 2024-04-23 | 3,507 | 3,532 | 3,500 | 3,511 | 512,500 | 3,511 |
| 2024-04-22 | 3,505 | 3,550 | 3,483 | 3,549 | 623,300 | 3,549 |
| 2024-04-19 | 3,500 | 3,505 | 3,443 | 3,458 | 668,600 | 3,458 |
| 2024-04-18 | 3,501 | 3,535 | 3,501 | 3,510 | 472,600 | 3,510 |
| 2024-04-17 | 3,522 | 3,522 | 3,460 | 3,500 | 531,100 | 3,500 |
| 2024-04-16 | 3,569 | 3,569 | 3,514 | 3,516 | 716,200 | 3,516 |
| 2024-04-15 | 3,530 | 3,575 | 3,526 | 3,575 | 542,900 | 3,575 |
| 2024-04-12 | 3,540 | 3,590 | 3,537 | 3,559 | 961,400 | 3,559 |
| 2024-04-11 | 3,485 | 3,533 | 3,461 | 3,531 | 764,500 | 3,531 |
| 2024-04-10 | 3,500 | 3,521 | 3,486 | 3,496 | 1,201,600 | 3,496 |
| 2024-04-09 | 3,477 | 3,505 | 3,469 | 3,495 | 757,800 | 3,495 |
| 2024-04-08 | 3,430 | 3,474 | 3,422 | 3,470 | 727,300 | 3,470 |
| 2024-04-05 | 3,410 | 3,465 | 3,403 | 3,456 | 590,000 | 3,456 |
| 2024-04-04 | 3,437 | 3,443 | 3,415 | 3,422 | 535,100 | 3,422 |
| 2024-04-03 | 3,433 | 3,460 | 3,415 | 3,436 | 1,064,200 | 3,436 |
| 2024-04-02 | 3,505 | 3,510 | 3,414 | 3,414 | 777,200 | 3,414 |
| 2024-04-01 | 3,543 | 3,550 | 3,481 | 3,489 | 904,900 | 3,489 |
| 2024-03-29 | 3,459 | 3,553 | 3,452 | 3,543 | 982,600 | 3,543 |
| 2024-03-28 | 3,489 | 3,494 | 3,441 | 3,448 | 1,748,800 | 3,448 |
| 2024-03-27 | 3,617 | 3,617 | 3,550 | 3,573 | 1,847,600 | 3,573 |
| 2024-03-26 | 3,588 | 3,593 | 3,548 | 3,567 | 1,109,900 | 3,567 |
| 2024-03-25 | 3,618 | 3,641 | 3,588 | 3,601 | 1,041,600 | 3,601 |
| 2024-03-22 | 3,611 | 3,618 | 3,580 | 3,600 | 992,500 | 3,600 |
| 2024-03-21 | 3,598 | 3,605 | 3,565 | 3,589 | 977,500 | 3,589 |
| 2024-03-19 | 3,536 | 3,610 | 3,536 | 3,599 | 884,300 | 3,599 |
| 2024-03-18 | 3,625 | 3,628 | 3,542 | 3,554 | 990,300 | 3,554 |
| 2024-03-15 | 3,578 | 3,590 | 3,554 | 3,579 | 932,100 | 3,579 |
| 2024-03-14 | 3,535 | 3,575 | 3,508 | 3,574 | 895,000 | 3,574 |
| 2024-03-13 | 3,520 | 3,550 | 3,505 | 3,530 | 740,400 | 3,530 |
| 2024-03-12 | 3,501 | 3,523 | 3,472 | 3,518 | 804,500 | 3,518 |
| 2024-03-11 | 3,512 | 3,535 | 3,481 | 3,505 | 992,800 | 3,505 |
| 2024-03-08 | 3,532 | 3,573 | 3,511 | 3,537 | 1,156,900 | 3,537 |
| 2024-03-07 | 3,550 | 3,611 | 3,544 | 3,602 | 842,600 | 3,602 |
| 2024-03-06 | 3,540 | 3,580 | 3,531 | 3,539 | 770,800 | 3,539 |
| 2024-03-05 | 3,517 | 3,543 | 3,488 | 3,534 | 664,000 | 3,534 |
| 2024-03-04 | 3,495 | 3,530 | 3,486 | 3,521 | 909,300 | 3,521 |
| 2024-03-01 | 3,481 | 3,534 | 3,468 | 3,513 | 1,063,200 | 3,513 |
| 2024-02-29 | 3,475 | 3,475 | 3,403 | 3,443 | 837,800 | 3,443 |
| 2024-02-28 | 3,459 | 3,478 | 3,442 | 3,455 | 704,400 | 3,455 |
| 2024-02-27 | 3,420 | 3,454 | 3,387 | 3,452 | 1,048,300 | 3,452 |
| 2024-02-26 | 3,430 | 3,460 | 3,417 | 3,429 | 834,000 | 3,429 |
| 2024-02-22 | 3,371 | 3,415 | 3,368 | 3,411 | 768,600 | 3,411 |
| 2024-02-21 | 3,357 | 3,378 | 3,343 | 3,370 | 484,100 | 3,370 |
| 2024-02-20 | 3,369 | 3,383 | 3,346 | 3,353 | 610,900 | 3,353 |
| 2024-02-19 | 3,306 | 3,363 | 3,301 | 3,363 | 522,200 | 3,363 |
| 2024-02-16 | 3,291 | 3,318 | 3,286 | 3,306 | 797,200 | 3,306 |
| 2024-02-15 | 3,310 | 3,316 | 3,278 | 3,286 | 500,400 | 3,286 |
| 2024-02-14 | 3,341 | 3,344 | 3,294 | 3,307 | 798,700 | 3,307 |
| 2024-02-13 | 3,363 | 3,363 | 3,312 | 3,336 | 606,500 | 3,336 |
| 2024-02-09 | 3,313 | 3,347 | 3,307 | 3,336 | 471,300 | 3,336 |
| 2024-02-08 | 3,395 | 3,395 | 3,311 | 3,330 | 1,025,100 | 3,330 |
| 2024-02-07 | 3,395 | 3,418 | 3,345 | 3,373 | 1,480,100 | 3,373 |
| 2024-02-06 | 3,380 | 3,440 | 3,371 | 3,395 | 1,189,300 | 3,395 |
| 2024-02-05 | 3,350 | 3,366 | 3,324 | 3,356 | 709,700 | 3,356 |
| 2024-02-02 | 3,300 | 3,361 | 3,280 | 3,342 | 871,200 | 3,342 |
| 2024-02-01 | 3,298 | 3,332 | 3,271 | 3,303 | 1,247,700 | 3,303 |
| 2024-01-31 | 3,195 | 3,247 | 3,188 | 3,247 | 764,400 | 3,247 |
| 2024-01-30 | 3,198 | 3,218 | 3,191 | 3,195 | 384,400 | 3,195 |
| 2024-01-29 | 3,180 | 3,205 | 3,180 | 3,201 | 309,000 | 3,201 |
| 2024-01-26 | 3,214 | 3,214 | 3,170 | 3,171 | 469,700 | 3,171 |
| 2024-01-25 | 3,177 | 3,201 | 3,175 | 3,198 | 357,800 | 3,198 |
| 2024-01-24 | 3,200 | 3,208 | 3,169 | 3,178 | 559,000 | 3,178 |
| 2024-01-23 | 3,257 | 3,261 | 3,217 | 3,222 | 436,000 | 3,222 |
| 2024-01-22 | 3,190 | 3,245 | 3,178 | 3,245 | 505,600 | 3,245 |
| 2024-01-19 | 3,242 | 3,242 | 3,190 | 3,195 | 505,200 | 3,195 |
| 2024-01-18 | 3,247 | 3,257 | 3,221 | 3,221 | 431,700 | 3,221 |
| 2024-01-17 | 3,240 | 3,276 | 3,223 | 3,250 | 552,500 | 3,250 |
| 2024-01-16 | 3,240 | 3,254 | 3,222 | 3,222 | 708,600 | 3,222 |
| 2024-01-15 | 3,248 | 3,250 | 3,228 | 3,244 | 602,500 | 3,244 |
| 2024-01-12 | 3,270 | 3,281 | 3,241 | 3,248 | 729,000 | 3,248 |
| 2024-01-11 | 3,262 | 3,277 | 3,241 | 3,262 | 896,400 | 3,262 |
| 2024-01-10 | 3,185 | 3,233 | 3,182 | 3,222 | 1,235,500 | 3,222 |
| 2024-01-09 | 3,172 | 3,220 | 3,160 | 3,186 | 997,600 | 3,186 |
| 2024-01-05 | 3,150 | 3,175 | 3,134 | 3,171 | 655,200 | 3,171 |
| 2024-01-04 | 3,105 | 3,136 | 3,081 | 3,136 | 606,500 | 3,136 |
分割・併合履歴 ： なし
