7180 (株)九州フィナンシャルグループの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	447	454	444	454	1,267,900	454
2022-12-29	451	453	441	444	1,502,300	444
2022-12-28	455	461	449	456	1,905,600	456
2022-12-27	442	454	441	454	1,681,400	454
2022-12-26	446	450	435	440	1,520,700	440
2022-12-23	431	443	430	443	1,797,200	443
2022-12-22	428	431	419	430	1,565,100	430
2022-12-21	437	451	422	425	3,899,300	425
2022-12-20	407	436	407	428	2,813,700	428
2022-12-19	403	409	402	407	1,035,500	407
2022-12-16	405	414	403	405	2,385,500	405
2022-12-15	397	407	395	405	1,611,700	405
2022-12-14	395	397	392	394	683,500	394
2022-12-13	395	395	389	393	842,900	393
2022-12-12	393	395	388	388	748,600	388
2022-12-09	389	395	389	390	750,900	390
2022-12-08	391	395	385	394	1,166,500	394
2022-12-07	383	395	383	394	1,243,200	394
2022-12-06	379	386	377	385	1,382,500	385
2022-12-05	382	383	377	379	1,675,600	379
2022-12-02	388	388	381	385	2,050,200	385
2022-12-01	398	398	388	391	1,944,300	391
2022-11-30	401	403	394	397	2,325,200	397
2022-11-29	398	405	394	401	1,931,500	401
2022-11-28	410	414	398	402	2,402,900	402
2022-11-25	395	408	392	406	3,478,300	406
2022-11-24	386	395	386	393	1,764,100	393
2022-11-22	380	385	379	385	1,208,300	385
2022-11-21	380	380	376	380	676,200	380
2022-11-18	378	383	375	375	1,348,000	375
2022-11-17	375	378	375	377	707,300	377
2022-11-16	376	378	375	375	879,100	375
2022-11-15	376	382	376	378	616,400	378
2022-11-14	380	380	376	378	643,000	378
2022-11-11	387	388	380	385	1,000,200	385
2022-11-10	380	385	380	385	544,300	385
2022-11-09	380	386	379	384	741,200	384
2022-11-08	378	382	375	381	1,935,800	381
2022-11-07	378	379	374	376	788,400	376
2022-11-04	376	380	373	374	980,300	374
2022-11-02	375	378	373	377	1,344,300	377
2022-11-01	380	380	372	372	1,021,200	372
2022-10-31	381	381	375	376	1,700,000	376
2022-10-28	374	379	372	375	5,153,200	375
2022-10-27	392	394	378	378	1,695,400	378
2022-10-26	391	399	390	396	1,580,600	396
2022-10-25	393	393	389	390	1,078,800	390
2022-10-24	390	393	386	392	1,141,500	392
2022-10-21	384	387	381	387	745,700	387
2022-10-20	380	386	380	386	710,700	386
2022-10-19	380	386	380	384	548,600	384
2022-10-18	381	384	379	382	557,800	382
2022-10-17	382	383	377	379	707,700	379
2022-10-14	383	386	380	383	920,700	383
2022-10-13	376	378	374	375	797,100	375
2022-10-12	375	381	375	379	556,300	379
2022-10-11	376	382	376	378	994,400	378
2022-10-07	380	385	379	381	748,300	381
2022-10-06	388	391	384	386	1,103,800	386
2022-10-05	389	391	385	385	758,400	385
2022-10-04	385	389	384	386	946,400	386
2022-10-03	381	381	372	374	717,200	374
2022-09-30	384	387	381	382	1,035,900	382
2022-09-29	378	385	374	384	1,033,700	384
2022-09-28	370	378	370	378	918,200	378
2022-09-27	376	379	372	373	846,200	373
2022-09-26	379	380	373	374	960,800	374
2022-09-22	384	384	380	382	679,600	382
2022-09-21	382	389	382	387	1,207,500	387
2022-09-20	381	387	380	385	1,082,600	385
2022-09-16	376	381	375	381	1,045,800	381
2022-09-15	374	378	373	374	653,700	374
2022-09-14	370	376	370	374	906,700	374
2022-09-13	372	377	372	377	682,600	377
2022-09-12	377	377	371	374	503,700	374
2022-09-09	374	378	372	377	1,133,700	377
2022-09-08	370	375	367	374	1,315,100	374
2022-09-07	368	370	360	362	1,110,700	362
2022-09-06	374	374	369	369	546,400	369
2022-09-05	372	376	371	371	538,800	371
2022-09-02	376	378	372	377	1,008,900	377
2022-09-01	380	382	375	376	1,035,100	376
2022-08-31	382	384	381	381	765,900	381
2022-08-30	387	387	382	386	505,800	386
2022-08-29	382	385	381	383	761,600	383
2022-08-26	389	391	385	388	564,500	388
2022-08-25	387	391	387	389	324,700	389
2022-08-24	390	391	386	388	514,100	388
2022-08-23	393	394	387	387	486,600	387
2022-08-22	389	395	389	395	495,200	395
2022-08-19	397	397	389	393	591,900	393
2022-08-18	398	401	391	392	657,400	392
2022-08-17	400	406	399	400	706,700	400
2022-08-16	397	398	393	394	423,500	394
2022-08-15	399	402	396	398	419,500	398
2022-08-12	395	406	393	400	1,417,500	400
2022-08-10	391	392	384	384	723,400	384
2022-08-09	397	397	388	388	708,300	388
2022-08-08	391	394	388	393	998,500	393
2022-08-05	386	393	386	391	777,000	391
2022-08-04	394	394	385	389	661,400	389
2022-08-03	388	394	387	391	835,200	391
2022-08-02	394	396	387	388	888,900	388
2022-08-01	394	401	392	400	1,058,300	400
2022-07-29	388	394	386	392	900,100	392
2022-07-28	390	393	384	391	773,400	391
2022-07-27	392	393	390	391	440,200	391
2022-07-26	390	394	389	390	746,500	390
2022-07-25	386	388	385	386	554,100	386
2022-07-22	384	388	382	386	654,200	386
2022-07-21	386	388	384	386	488,600	386
2022-07-20	384	387	382	385	662,200	385
2022-07-19	385	385	378	379	518,700	379
2022-07-15	382	384	375	378	747,800	378
2022-07-14	381	384	380	382	629,300	382
2022-07-13	388	390	385	386	448,300	386
2022-07-12	392	392	383	384	756,400	384
2022-07-11	387	393	386	392	803,800	392
2022-07-08	385	387	380	383	916,800	383
2022-07-07	383	388	378	384	1,075,900	384
2022-07-06	384	389	377	377	1,077,100	377
2022-07-05	394	394	385	389	880,400	389
2022-07-04	390	395	389	393	867,900	393
2022-07-01	389	392	383	384	982,900	384
2022-06-30	383	390	382	388	1,049,800	388
2022-06-29	386	391	384	386	2,115,900	386
2022-06-28	385	389	383	386	1,058,200	386
2022-06-27	385	389	380	385	741,800	385
2022-06-24	380	386	380	384	688,400	384
2022-06-23	390	392	385	386	855,500	386
2022-06-22	389	390	385	387	853,300	387
2022-06-21	382	386	380	383	1,286,000	383
2022-06-20	378	384	375	376	1,210,300	376
2022-06-17	382	388	378	378	2,694,400	378
2022-06-16	389	396	387	390	1,047,300	390
2022-06-15	390	392	387	387	922,700	387
2022-06-14	390	393	388	390	922,500	390
2022-06-13	388	397	388	395	894,100	395
2022-06-10	397	401	391	394	1,060,700	394
2022-06-09	395	403	394	400	1,312,200	400
2022-06-08	393	396	391	393	1,666,100	393
2022-06-07	387	389	384	385	623,800	385
2022-06-06	377	384	377	383	574,000	383
2022-06-03	386	386	380	382	463,900	382
2022-06-02	385	386	382	384	443,700	384
2022-06-01	382	389	382	387	799,600	387
2022-05-31	383	384	377	377	861,900	377
2022-05-30	372	382	372	380	2,380,900	380
2022-05-27	373	375	371	374	535,400	374
2022-05-26	364	373	364	369	725,500	369
2022-05-25	366	368	362	365	756,000	365
2022-05-24	368	370	364	362	665,300	362
2022-05-23	365	370	364	368	698,000	368
2022-05-20	362	364	358	363	999,300	363
2022-05-19	362	365	358	363	1,008,200	363
2022-05-18	371	372	366	370	992,000	370
2022-05-17	384	384	370	370	1,245,900	370
2022-05-16	385	387	377	379	1,507,600	379
2022-05-13	378	390	377	389	996,400	389
2022-05-12	390	391	380	380	1,248,600	380
2022-05-11	392	397	391	391	748,400	391
2022-05-10	401	404	392	402	830,900	402
2022-05-09	401	404	397	398	661,700	398
2022-05-06	403	410	403	408	908,700	408
2022-05-02	397	403	396	400	717,100	400
2022-04-28	382	398	381	398	932,900	398
2022-04-27	385	388	379	380	3,099,500	380
2022-04-26	392	394	389	390	609,700	390
2022-04-25	390	394	390	394	494,500	394
2022-04-22	400	401	395	397	612,300	397
2022-04-21	403	406	400	404	882,800	404
2022-04-20	396	402	394	399	794,200	399
2022-04-19	394	397	390	393	506,100	393
2022-04-18	392	392	385	392	833,900	392
2022-04-15	394	397	393	394	486,200	394
2022-04-14	392	396	390	396	908,800	396
2022-04-13	385	392	385	390	1,849,400	390
2022-04-12	396	398	389	392	1,111,100	392
2022-04-11	392	398	392	395	815,900	395
2022-04-08	393	396	391	393	827,000	393
2022-04-07	390	397	389	395	589,200	395
2022-04-06	399	403	394	397	751,300	397
2022-04-05	411	411	399	400	687,900	400
2022-04-04	403	407	398	406	477,900	406
2022-04-01	397	403	396	402	773,600	402
2022-03-31	402	410	400	401	974,200	401
2022-03-30	416	416	405	409	831,200	409
2022-03-29	414	418	411	416	871,500	416
2022-03-28	420	420	413	418	548,700	418
2022-03-25	415	421	412	416	665,400	416
2022-03-24	425	425	412	416	1,120,800	416
2022-03-23	430	431	425	430	876,700	430
2022-03-22	420	428	418	425	789,300	425
2022-03-18	416	418	409	413	1,518,800	413
2022-03-17	415	421	413	420	931,000	420
2022-03-16	414	415	410	411	778,200	411
2022-03-15	411	416	405	415	694,400	415
2022-03-14	408	409	400	404	897,500	404
2022-03-11	388	401	386	399	1,532,500	399
2022-03-10	388	398	388	395	902,800	395
2022-03-09	376	385	375	380	863,600	380
2022-03-08	381	383	372	377	1,742,900	377
2022-03-07	390	391	385	388	1,041,800	388
2022-03-04	397	398	391	393	1,369,700	393
2022-03-03	398	401	394	397	1,107,900	397
2022-03-02	399	405	391	391	1,457,500	391
2022-03-01	411	412	405	408	1,056,000	408
2022-02-28	402	413	402	412	1,070,600	412
2022-02-25	408	415	398	399	1,083,700	399
2022-02-24	408	415	407	413	869,500	413
2022-02-22	410	416	408	412	690,700	412
2022-02-21	411	416	409	414	664,600	414
2022-02-18	425	426	416	416	1,070,600	416
2022-02-17	434	434	427	430	463,300	430
2022-02-16	436	441	433	434	713,300	434
2022-02-15	449	454	429	430	1,360,800	430
2022-02-14	455	459	452	457	860,200	457
2022-02-10	461	463	457	458	829,100	458
2022-02-09	461	464	458	461	890,300	461
2022-02-08	457	464	457	463	811,600	463
2022-02-07	451	462	449	458	976,300	458
2022-02-04	451	458	450	456	1,179,500	456
2022-02-03	450	452	446	448	513,700	448
2022-02-02	440	450	440	450	852,000	450
2022-02-01	434	441	433	438	717,500	438
2022-01-31	440	444	435	442	572,700	442
2022-01-28	440	446	440	444	674,600	444
2022-01-27	438	441	432	435	648,000	435
2022-01-26	441	444	435	435	499,800	435
2022-01-25	436	443	433	442	629,900	442
2022-01-24	437	442	432	442	534,300	442
2022-01-21	431	433	421	432	642,600	432
2022-01-20	430	441	430	431	806,300	431
2022-01-19	435	441	432	436	950,400	436
2022-01-18	455	460	447	449	739,600	449
2022-01-17	451	457	449	453	605,200	453
2022-01-14	456	459	450	454	1,068,900	454
2022-01-13	454	459	450	456	778,500	456
2022-01-12	455	460	453	454	1,358,400	454
2022-01-11	440	450	440	450	1,225,200	450
2022-01-07	432	442	432	440	1,339,300	440
2022-01-06	431	434	429	431	805,300	431
2022-01-05	430	431	426	431	962,100	431
2022-01-04	424	427	420	424	914,500	424

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

7180 (株)九州フィナンシャルグループ の時系列データ [2022年度]

7180 (株)九州フィナンシャルグループの時系列データ [2022年度]