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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 785.1 | 790.2 | 777.6 | 790.2 | 1,244,400 | 790.20 |
| 2025-07-31 | 765 | 782.9 | 764.3 | 779.7 | 1,358,500 | 779.70 |
| 2025-07-30 | 765.5 | 768.9 | 759.2 | 765 | 896,600 | 765 |
| 2025-07-29 | 765.6 | 772.2 | 757 | 765.5 | 1,159,000 | 765.50 |
| 2025-07-28 | 802.9 | 807.6 | 764.3 | 767.7 | 1,708,600 | 767.70 |
| 2025-07-25 | 790 | 806.6 | 785.1 | 802.9 | 1,546,900 | 802.90 |
| 2025-07-24 | 790 | 801.2 | 786.5 | 794.5 | 1,556,100 | 794.50 |
| 2025-07-23 | 774.7 | 789 | 765.8 | 780.3 | 1,757,200 | 780.30 |
| 2025-07-22 | 763.5 | 764.6 | 749.3 | 753 | 936,700 | 753 |
| 2025-07-18 | 763.8 | 765.7 | 757 | 764.8 | 865,600 | 764.80 |
| 2025-07-17 | 753 | 762.8 | 749.9 | 760.7 | 912,700 | 760.70 |
| 2025-07-16 | 763 | 769.6 | 758 | 759.7 | 983,700 | 759.70 |
| 2025-07-15 | 777.8 | 784.9 | 760 | 764.6 | 1,307,400 | 764.60 |
| 2025-07-14 | 767.7 | 778 | 765.1 | 777.3 | 1,766,500 | 777.30 |
| 2025-07-11 | 760 | 774.6 | 759.8 | 765.6 | 1,623,700 | 765.60 |
| 2025-07-10 | 758 | 765.7 | 747.9 | 753.7 | 1,172,800 | 753.70 |
| 2025-07-09 | 741.7 | 757.2 | 741.7 | 754.7 | 1,588,700 | 754.70 |
| 2025-07-08 | 733.6 | 739.7 | 731.2 | 739.7 | 1,064,800 | 739.70 |
| 2025-07-07 | 730.2 | 736.5 | 725.7 | 735 | 817,400 | 735 |
| 2025-07-04 | 735 | 741.7 | 727.8 | 738.4 | 1,021,300 | 738.40 |
| 2025-07-03 | 725.4 | 733.1 | 720.5 | 733.1 | 959,000 | 733.10 |
| 2025-07-02 | 723.5 | 730.2 | 719 | 725 | 781,900 | 725 |
| 2025-07-01 | 718 | 731 | 708.8 | 726.8 | 1,085,400 | 726.80 |
| 2025-06-30 | 722.6 | 734.1 | 719.8 | 728.2 | 1,094,700 | 728.20 |
| 2025-06-27 | 718.6 | 730.4 | 715 | 721.5 | 1,079,800 | 721.50 |
| 2025-06-26 | 713.3 | 718.5 | 712 | 717.9 | 956,400 | 717.90 |
| 2025-06-25 | 723.6 | 723.6 | 710.6 | 718.7 | 841,400 | 718.70 |
| 2025-06-24 | 722.5 | 724.9 | 710 | 714.3 | 788,700 | 714.30 |
| 2025-06-23 | 704.3 | 714.7 | 701.2 | 709 | 928,100 | 709 |
| 2025-06-20 | 711.2 | 714.2 | 701.3 | 701.4 | 1,652,900 | 701.40 |
| 2025-06-19 | 721.5 | 723 | 714.3 | 714.5 | 657,600 | 714.50 |
| 2025-06-18 | 713 | 721.4 | 709.8 | 719 | 1,105,900 | 719 |
| 2025-06-17 | 717 | 721.5 | 715.2 | 718.3 | 889,000 | 718.30 |
| 2025-06-16 | 718 | 726 | 716.1 | 724.7 | 810,900 | 724.70 |
| 2025-06-13 | 716.3 | 717.7 | 705.4 | 716.1 | 1,207,500 | 716.10 |
| 2025-06-12 | 718.4 | 720.9 | 714 | 715.5 | 803,000 | 715.50 |
| 2025-06-11 | 717.7 | 719 | 708.6 | 713.9 | 968,800 | 713.90 |
| 2025-06-10 | 729.5 | 732.9 | 716.6 | 717.1 | 979,800 | 717.10 |
| 2025-06-09 | 728 | 728 | 720.2 | 725.5 | 570,600 | 725.50 |
| 2025-06-06 | 729.9 | 732.6 | 720 | 720 | 730,400 | 720 |
| 2025-06-05 | 732 | 736.1 | 724.4 | 729.5 | 1,056,000 | 729.50 |
| 2025-06-04 | 738 | 745.9 | 737 | 740.6 | 753,900 | 740.60 |
| 2025-06-03 | 741 | 741.5 | 731.3 | 734.8 | 934,100 | 734.80 |
| 2025-06-02 | 725.2 | 737 | 720.1 | 736.4 | 927,700 | 736.40 |
| 2025-05-30 | 721 | 736.5 | 716.5 | 732.1 | 1,051,800 | 732.10 |
| 2025-05-29 | 724 | 736 | 720.8 | 729.6 | 1,357,900 | 729.60 |
| 2025-05-28 | 733 | 735 | 718.8 | 718.8 | 1,437,500 | 718.80 |
| 2025-05-27 | 718 | 731.1 | 715.8 | 727.6 | 661,600 | 727.60 |
| 2025-05-26 | 728.5 | 731.8 | 721.2 | 726 | 767,400 | 726 |
| 2025-05-23 | 721 | 732.2 | 720.7 | 724.3 | 877,500 | 724.30 |
| 2025-05-22 | 715.6 | 725.1 | 713.8 | 720.3 | 799,600 | 720.30 |
| 2025-05-21 | 725 | 740.9 | 720.3 | 730.6 | 1,254,300 | 730.60 |
| 2025-05-20 | 723 | 741.1 | 712.3 | 715.7 | 1,590,900 | 715.70 |
| 2025-05-19 | 710.1 | 717 | 707.5 | 717 | 1,007,200 | 717 |
| 2025-05-16 | 720.7 | 728.9 | 705.4 | 713.5 | 1,346,700 | 713.50 |
| 2025-05-15 | 727.9 | 739.3 | 711.2 | 715.6 | 1,638,600 | 715.60 |
| 2025-05-14 | 727 | 741.1 | 712 | 733.6 | 2,265,400 | 733.60 |
| 2025-05-13 | 731.6 | 751.8 | 711.1 | 716.5 | 2,863,300 | 716.50 |
| 2025-05-12 | 736 | 748.2 | 696.8 | 696.8 | 3,502,900 | 696.80 |
| 2025-05-09 | 718 | 729.7 | 714.4 | 724.7 | 1,350,800 | 724.70 |
| 2025-05-08 | 704 | 708.2 | 699.9 | 705.8 | 879,600 | 705.80 |
| 2025-05-07 | 700.1 | 709.9 | 689.6 | 708.2 | 1,046,500 | 708.20 |
| 2025-05-02 | 703.5 | 707.7 | 687 | 700 | 1,438,000 | 700 |
| 2025-05-01 | 720 | 720 | 701.1 | 705.8 | 1,091,200 | 705.80 |
| 2025-04-30 | 709 | 719.8 | 705.3 | 717 | 1,190,600 | 717 |
| 2025-04-28 | 700 | 711.9 | 700 | 703.3 | 984,000 | 703.30 |
| 2025-04-25 | 700 | 710 | 691.2 | 697.4 | 1,825,200 | 697.40 |
| 2025-04-24 | 677 | 699 | 674.7 | 690.2 | 1,711,600 | 690.20 |
| 2025-04-23 | 670.4 | 677 | 662 | 667.7 | 1,449,200 | 667.70 |
| 2025-04-22 | 638 | 650.4 | 636 | 650.4 | 734,900 | 650.40 |
| 2025-04-21 | 640 | 644.8 | 633.9 | 644.8 | 873,700 | 644.80 |
| 2025-04-18 | 643.5 | 648.5 | 638.8 | 647.2 | 751,300 | 647.20 |
| 2025-04-17 | 631.1 | 639.2 | 623.6 | 638.8 | 914,600 | 638.80 |
| 2025-04-16 | 647.1 | 653.5 | 622.1 | 627 | 1,312,900 | 627 |
| 2025-04-15 | 639 | 650.5 | 630.6 | 641.4 | 1,742,100 | 641.40 |
| 2025-04-14 | 612 | 633.1 | 606 | 625.2 | 2,166,200 | 625.20 |
| 2025-04-11 | 598 | 609.3 | 575.3 | 602.9 | 2,505,200 | 602.90 |
| 2025-04-10 | 596.9 | 618.7 | 586.9 | 606.7 | 3,055,200 | 606.70 |
| 2025-04-09 | 554.6 | 572 | 546.1 | 556.9 | 3,015,100 | 556.90 |
| 2025-04-08 | 569.6 | 599.4 | 568 | 591.8 | 2,222,500 | 591.80 |
| 2025-04-07 | 560 | 569.9 | 520.3 | 539.6 | 3,206,100 | 539.60 |
| 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