7180 (株)九州フィナンシャルグループ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 625.8 | 625.8 | 589 | 606.9 | 4,075,000 | 606.90 |
| 2025-04-03 | 666 | 677 | 655.5 | 665.8 | 2,602,000 | 665.80 |
| 2025-04-02 | 725 | 726 | 700.6 | 707.3 | 1,534,400 | 707.30 |
| 2025-04-01 | 749 | 750 | 721 | 721.7 | 1,578,800 | 721.70 |
| 2025-03-31 | 745 | 749 | 725 | 735.9 | 1,323,200 | 735.90 |
| 2025-03-28 | 783.5 | 790 | 762.6 | 771.4 | 1,497,900 | 771.40 |
| 2025-03-27 | 760 | 782.4 | 755.3 | 782.4 | 2,004,600 | 782.40 |
| 2025-03-26 | 764 | 764.4 | 749.8 | 759.9 | 1,422,100 | 759.90 |
| 2025-03-25 | 768 | 769.6 | 753.6 | 760.3 | 815,700 | 760.30 |
| 2025-03-24 | 772.3 | 775.6 | 762.1 | 764.2 | 919,900 | 764.20 |
| 2025-03-21 | 759.7 | 785.4 | 758.9 | 780.1 | 2,214,900 | 780.10 |
| 2025-03-19 | 757.8 | 763.5 | 753.4 | 755.9 | 1,008,700 | 755.90 |
| 2025-03-18 | 745 | 767.6 | 744 | 766 | 1,652,900 | 766 |
| 2025-03-17 | 736 | 740 | 733.1 | 736.7 | 833,000 | 736.70 |
| 2025-03-14 | 717.6 | 733.2 | 717.5 | 729.3 | 1,527,900 | 729.30 |
| 2025-03-13 | 723 | 725.1 | 716.6 | 720.1 | 948,500 | 720.10 |
| 2025-03-12 | 701.6 | 724.5 | 700.1 | 720.3 | 1,775,100 | 720.30 |
| 2025-03-11 | 687.7 | 695.1 | 676.2 | 691.6 | 2,083,400 | 691.60 |
| 2025-03-10 | 720.9 | 720.9 | 704.2 | 705.5 | 1,232,900 | 705.50 |
| 2025-03-07 | 725.2 | 728.7 | 714.1 | 720.9 | 1,243,000 | 720.90 |
| 2025-03-06 | 731.5 | 740.5 | 730.1 | 736 | 700,100 | 736 |
| 2025-03-05 | 721.1 | 733.7 | 721 | 725.1 | 976,800 | 725.10 |
| 2025-03-04 | 720.6 | 729.2 | 713.8 | 721.9 | 1,201,000 | 721.90 |
| 2025-03-03 | 718.9 | 725.8 | 706.6 | 724.3 | 1,801,800 | 724.30 |
| 2025-02-28 | 735.8 | 739 | 708.1 | 710.2 | 2,296,600 | 710.20 |
| 2025-02-27 | 736 | 742.3 | 730 | 742.3 | 818,700 | 742.30 |
| 2025-02-26 | 754.7 | 754.7 | 736.4 | 738.3 | 1,100,400 | 738.30 |
| 2025-02-25 | 745 | 758.8 | 741.3 | 756.5 | 1,169,300 | 756.50 |
| 2025-02-21 | 747.6 | 758.4 | 744.2 | 755.9 | 1,321,100 | 755.90 |
| 2025-02-20 | 763.5 | 763.7 | 734.6 | 750.8 | 1,440,500 | 750.80 |
| 2025-02-19 | 768.3 | 787.2 | 763.7 | 767.4 | 1,505,800 | 767.40 |
| 2025-02-18 | 750 | 772.1 | 739.1 | 772.1 | 1,316,000 | 772.10 |
| 2025-02-17 | 737.2 | 753.8 | 734 | 746.9 | 1,821,000 | 746.90 |
| 2025-02-14 | 714 | 762.9 | 713 | 752.2 | 3,006,300 | 752.20 |
| 2025-02-13 | 761.1 | 775 | 705.1 | 708 | 3,666,900 | 708 |
| 2025-02-12 | 760 | 767.5 | 750.8 | 767.5 | 921,800 | 767.50 |
| 2025-02-10 | 755.3 | 758.9 | 745.6 | 754.9 | 833,700 | 754.90 |
| 2025-02-07 | 761.5 | 762.1 | 750.2 | 759 | 827,300 | 759 |
| 2025-02-06 | 770 | 773.9 | 759 | 762.3 | 1,289,800 | 762.30 |
| 2025-02-05 | 780 | 796.9 | 768.6 | 772.8 | 1,524,000 | 772.80 |
| 2025-02-04 | 778 | 785.7 | 770.1 | 776.1 | 1,334,100 | 776.10 |
| 2025-02-03 | 765 | 781.5 | 756.2 | 758.2 | 2,042,700 | 758.20 |
| 2025-01-31 | 784 | 806.8 | 777.5 | 790.1 | 1,850,200 | 790.10 |
| 2025-01-30 | 776.9 | 789 | 775 | 783.9 | 1,298,400 | 783.90 |
| 2025-01-29 | 776.1 | 780.4 | 768.4 | 773.6 | 850,700 | 773.60 |
| 2025-01-28 | 761.4 | 780 | 760.6 | 774.7 | 1,088,400 | 774.70 |
| 2025-01-27 | 764.5 | 777.1 | 760.3 | 760.3 | 1,405,400 | 760.30 |
| 2025-01-24 | 760.1 | 775 | 748.9 | 758.1 | 1,225,300 | 758.10 |
| 2025-01-23 | 761.5 | 764.9 | 751.1 | 756.5 | 1,150,600 | 756.50 |
| 2025-01-22 | 767.8 | 767.9 | 755.8 | 760 | 1,286,300 | 760 |
| 2025-01-21 | 781 | 784.8 | 762.3 | 767.9 | 1,094,300 | 767.90 |
| 2025-01-20 | 768.9 | 780.5 | 765 | 774.2 | 1,328,200 | 774.20 |
| 2025-01-17 | 762 | 765.9 | 744.7 | 757.7 | 1,758,300 | 757.70 |
| 2025-01-16 | 769.6 | 779 | 766.8 | 772.9 | 1,217,600 | 772.90 |
| 2025-01-15 | 754.7 | 768.2 | 751.4 | 766.5 | 1,485,900 | 766.50 |
| 2025-01-14 | 754.4 | 762.6 | 749.5 | 750.4 | 1,732,500 | 750.40 |
| 2025-01-10 | 755.9 | 760 | 745 | 751.6 | 1,479,900 | 751.60 |
| 2025-01-09 | 775.2 | 775.2 | 755.5 | 755.5 | 1,726,500 | 755.50 |
| 2025-01-08 | 749.9 | 781.5 | 747.9 | 780 | 2,457,500 | 780 |
| 2025-01-07 | 738.1 | 749.2 | 723 | 747.9 | 1,936,100 | 747.90 |
| 2025-01-06 | 727.3 | 734.6 | 722 | 733.3 | 1,294,700 | 733.30 |
分割・併合履歴 ： なし