9142 九州旅客鉄道(株) 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 |
|---|---|---|---|---|---|---|
| 2025-07-02 | 3,735 | 3,794 | 3,734 | 3,751 | 543,100 | 3,751 |
| 2025-07-01 | 3,725 | 3,759 | 3,721 | 3,741 | 318,300 | 3,741 |
| 2025-06-30 | 3,740 | 3,740 | 3,718 | 3,726 | 501,300 | 3,726 |
| 2025-06-27 | 3,699 | 3,742 | 3,685 | 3,728 | 580,800 | 3,728 |
| 2025-06-26 | 3,702 | 3,727 | 3,684 | 3,700 | 583,000 | 3,700 |
| 2025-06-25 | 3,718 | 3,723 | 3,690 | 3,703 | 616,500 | 3,703 |
| 2025-06-24 | 3,760 | 3,763 | 3,720 | 3,739 | 561,200 | 3,739 |
| 2025-06-23 | 3,730 | 3,748 | 3,722 | 3,745 | 623,800 | 3,745 |
| 2025-06-20 | 3,767 | 3,771 | 3,747 | 3,751 | 497,900 | 3,751 |
| 2025-06-19 | 3,757 | 3,790 | 3,755 | 3,783 | 300,600 | 3,783 |
| 2025-06-18 | 3,750 | 3,765 | 3,742 | 3,765 | 258,300 | 3,765 |
| 2025-06-17 | 3,733 | 3,761 | 3,733 | 3,759 | 265,600 | 3,759 |
| 2025-06-16 | 3,778 | 3,793 | 3,751 | 3,753 | 302,100 | 3,753 |
| 2025-06-13 | 3,742 | 3,768 | 3,731 | 3,763 | 346,500 | 3,763 |
| 2025-06-12 | 3,775 | 3,777 | 3,746 | 3,757 | 390,700 | 3,757 |
| 2025-06-11 | 3,743 | 3,778 | 3,724 | 3,772 | 473,100 | 3,772 |
| 2025-06-10 | 3,770 | 3,781 | 3,741 | 3,754 | 470,000 | 3,754 |
| 2025-06-09 | 3,815 | 3,822 | 3,769 | 3,769 | 378,000 | 3,769 |
| 2025-06-06 | 3,798 | 3,813 | 3,789 | 3,799 | 306,500 | 3,799 |
| 2025-06-05 | 3,778 | 3,805 | 3,774 | 3,794 | 382,400 | 3,794 |
| 2025-06-04 | 3,812 | 3,834 | 3,791 | 3,800 | 428,900 | 3,800 |
| 2025-06-03 | 3,842 | 3,860 | 3,835 | 3,844 | 431,600 | 3,844 |
| 2025-06-02 | 3,841 | 3,858 | 3,815 | 3,856 | 313,700 | 3,856 |
| 2025-05-30 | 3,867 | 3,898 | 3,866 | 3,871 | 517,400 | 3,871 |
| 2025-05-29 | 3,905 | 3,933 | 3,876 | 3,877 | 410,600 | 3,877 |
| 2025-05-28 | 3,912 | 3,940 | 3,901 | 3,925 | 390,500 | 3,925 |
| 2025-05-27 | 3,899 | 3,912 | 3,881 | 3,881 | 402,600 | 3,881 |
| 2025-05-26 | 3,869 | 3,897 | 3,860 | 3,881 | 277,900 | 3,881 |
| 2025-05-23 | 3,870 | 3,877 | 3,837 | 3,863 | 335,300 | 3,863 |
| 2025-05-22 | 3,850 | 3,865 | 3,829 | 3,855 | 323,600 | 3,855 |
| 2025-05-21 | 3,850 | 3,896 | 3,850 | 3,858 | 336,500 | 3,858 |
| 2025-05-20 | 3,888 | 3,890 | 3,838 | 3,864 | 612,500 | 3,864 |
| 2025-05-19 | 3,828 | 3,875 | 3,806 | 3,867 | 403,300 | 3,867 |
| 2025-05-16 | 3,869 | 3,869 | 3,794 | 3,828 | 566,400 | 3,828 |
| 2025-05-15 | 3,833 | 3,870 | 3,833 | 3,858 | 477,800 | 3,858 |
| 2025-05-14 | 3,845 | 3,858 | 3,813 | 3,858 | 685,800 | 3,858 |
| 2025-05-13 | 3,814 | 3,872 | 3,801 | 3,860 | 890,500 | 3,860 |
| 2025-05-12 | 3,820 | 3,897 | 3,755 | 3,880 | 1,232,500 | 3,880 |
| 2025-05-09 | 3,830 | 3,860 | 3,821 | 3,858 | 789,400 | 3,858 |
| 2025-05-08 | 3,791 | 3,839 | 3,776 | 3,839 | 523,400 | 3,839 |
| 2025-05-07 | 3,750 | 3,836 | 3,743 | 3,823 | 775,200 | 3,823 |
| 2025-05-02 | 3,720 | 3,744 | 3,706 | 3,736 | 349,300 | 3,736 |
| 2025-05-01 | 3,692 | 3,740 | 3,677 | 3,733 | 492,500 | 3,733 |
| 2025-04-30 | 3,655 | 3,675 | 3,627 | 3,675 | 557,500 | 3,675 |
| 2025-04-28 | 3,640 | 3,669 | 3,628 | 3,656 | 359,600 | 3,656 |
| 2025-04-25 | 3,616 | 3,647 | 3,586 | 3,642 | 588,600 | 3,642 |
| 2025-04-24 | 3,773 | 3,779 | 3,630 | 3,634 | 746,700 | 3,634 |
| 2025-04-23 | 3,783 | 3,803 | 3,763 | 3,780 | 408,900 | 3,780 |
| 2025-04-22 | 3,760 | 3,802 | 3,750 | 3,798 | 402,200 | 3,798 |
| 2025-04-21 | 3,714 | 3,748 | 3,701 | 3,748 | 258,200 | 3,748 |
| 2025-04-18 | 3,688 | 3,705 | 3,663 | 3,703 | 228,300 | 3,703 |
| 2025-04-17 | 3,668 | 3,674 | 3,639 | 3,653 | 318,600 | 3,653 |
| 2025-04-16 | 3,664 | 3,668 | 3,617 | 3,668 | 313,200 | 3,668 |
| 2025-04-15 | 3,682 | 3,693 | 3,633 | 3,644 | 324,800 | 3,644 |
| 2025-04-14 | 3,682 | 3,689 | 3,655 | 3,681 | 400,800 | 3,681 |
| 2025-04-11 | 3,678 | 3,694 | 3,635 | 3,654 | 563,300 | 3,654 |
| 2025-04-10 | 3,711 | 3,722 | 3,610 | 3,722 | 632,700 | 3,722 |
| 2025-04-09 | 3,550 | 3,587 | 3,510 | 3,571 | 396,300 | 3,571 |
| 2025-04-08 | 3,567 | 3,586 | 3,522 | 3,564 | 525,200 | 3,564 |
| 2025-04-07 | 3,540 | 3,606 | 3,468 | 3,497 | 1,233,600 | 3,497 |
| 2025-04-04 | 3,728 | 3,752 | 3,665 | 3,710 | 1,249,000 | 3,710 |
| 2025-04-03 | 3,575 | 3,711 | 3,570 | 3,693 | 1,206,100 | 3,693 |
| 2025-04-02 | 3,651 | 3,661 | 3,577 | 3,577 | 652,900 | 3,577 |
| 2025-04-01 | 3,685 | 3,703 | 3,655 | 3,671 | 415,100 | 3,671 |
| 2025-03-31 | 3,724 | 3,726 | 3,623 | 3,650 | 728,300 | 3,650 |
| 2025-03-28 | 3,707 | 3,728 | 3,683 | 3,723 | 1,073,900 | 3,723 |
| 2025-03-27 | 3,698 | 3,754 | 3,698 | 3,754 | 1,576,800 | 3,754 |
| 2025-03-26 | 3,701 | 3,729 | 3,689 | 3,699 | 1,120,900 | 3,699 |
| 2025-03-25 | 3,742 | 3,753 | 3,723 | 3,728 | 822,300 | 3,728 |
| 2025-03-24 | 3,775 | 3,786 | 3,737 | 3,773 | 600,200 | 3,773 |
| 2025-03-21 | 3,781 | 3,820 | 3,781 | 3,787 | 957,600 | 3,787 |
| 2025-03-19 | 3,765 | 3,814 | 3,760 | 3,798 | 506,900 | 3,798 |
| 2025-03-18 | 3,765 | 3,801 | 3,760 | 3,787 | 510,000 | 3,787 |
| 2025-03-17 | 3,733 | 3,753 | 3,731 | 3,738 | 626,800 | 3,738 |
| 2025-03-14 | 3,741 | 3,763 | 3,728 | 3,749 | 542,700 | 3,749 |
| 2025-03-13 | 3,737 | 3,758 | 3,730 | 3,756 | 718,100 | 3,756 |
| 2025-03-12 | 3,689 | 3,758 | 3,680 | 3,750 | 1,130,100 | 3,750 |
| 2025-03-11 | 3,631 | 3,710 | 3,606 | 3,686 | 1,058,600 | 3,686 |
| 2025-03-10 | 3,623 | 3,661 | 3,610 | 3,645 | 494,600 | 3,645 |
| 2025-03-07 | 3,606 | 3,644 | 3,601 | 3,623 | 576,900 | 3,623 |
| 2025-03-06 | 3,645 | 3,664 | 3,603 | 3,617 | 563,300 | 3,617 |
| 2025-03-05 | 3,667 | 3,675 | 3,622 | 3,639 | 504,400 | 3,639 |
| 2025-03-04 | 3,670 | 3,714 | 3,628 | 3,636 | 601,200 | 3,636 |
| 2025-03-03 | 3,606 | 3,660 | 3,605 | 3,660 | 582,200 | 3,660 |
| 2025-02-28 | 3,609 | 3,624 | 3,590 | 3,606 | 460,000 | 3,606 |
| 2025-02-27 | 3,603 | 3,615 | 3,596 | 3,615 | 491,200 | 3,615 |
| 2025-02-26 | 3,621 | 3,634 | 3,598 | 3,628 | 494,800 | 3,628 |
| 2025-02-25 | 3,570 | 3,633 | 3,568 | 3,620 | 508,900 | 3,620 |
| 2025-02-21 | 3,566 | 3,607 | 3,566 | 3,583 | 456,800 | 3,583 |
| 2025-02-20 | 3,621 | 3,635 | 3,567 | 3,580 | 598,400 | 3,580 |
| 2025-02-19 | 3,640 | 3,647 | 3,608 | 3,626 | 602,200 | 3,626 |
| 2025-02-18 | 3,656 | 3,667 | 3,647 | 3,648 | 466,700 | 3,648 |
| 2025-02-17 | 3,700 | 3,715 | 3,657 | 3,658 | 352,400 | 3,658 |
| 2025-02-14 | 3,695 | 3,697 | 3,668 | 3,684 | 269,300 | 3,684 |
| 2025-02-13 | 3,700 | 3,705 | 3,673 | 3,704 | 241,600 | 3,704 |
| 2025-02-12 | 3,665 | 3,674 | 3,641 | 3,666 | 312,300 | 3,666 |
| 2025-02-10 | 3,683 | 3,719 | 3,669 | 3,674 | 301,100 | 3,674 |
| 2025-02-07 | 3,686 | 3,698 | 3,657 | 3,669 | 393,800 | 3,669 |
| 2025-02-06 | 3,681 | 3,723 | 3,676 | 3,677 | 613,900 | 3,677 |
| 2025-02-05 | 3,749 | 3,811 | 3,682 | 3,694 | 1,011,800 | 3,694 |
| 2025-02-04 | 3,800 | 3,806 | 3,713 | 3,719 | 719,300 | 3,719 |
| 2025-02-03 | 3,755 | 3,780 | 3,751 | 3,776 | 738,900 | 3,776 |
| 2025-01-31 | 3,765 | 3,796 | 3,742 | 3,780 | 571,600 | 3,780 |
| 2025-01-30 | 3,703 | 3,793 | 3,701 | 3,787 | 620,700 | 3,787 |
| 2025-01-29 | 3,705 | 3,714 | 3,690 | 3,700 | 309,700 | 3,700 |
| 2025-01-28 | 3,701 | 3,724 | 3,700 | 3,705 | 443,000 | 3,705 |
| 2025-01-27 | 3,656 | 3,689 | 3,646 | 3,689 | 595,200 | 3,689 |
| 2025-01-24 | 3,673 | 3,690 | 3,651 | 3,653 | 663,400 | 3,653 |
| 2025-01-23 | 3,654 | 3,697 | 3,650 | 3,651 | 696,800 | 3,651 |
| 2025-01-22 | 3,651 | 3,661 | 3,629 | 3,649 | 508,700 | 3,649 |
| 2025-01-21 | 3,658 | 3,673 | 3,632 | 3,660 | 507,000 | 3,660 |
| 2025-01-20 | 3,650 | 3,665 | 3,613 | 3,639 | 666,000 | 3,639 |
| 2025-01-17 | 3,675 | 3,688 | 3,616 | 3,651 | 695,100 | 3,651 |
| 2025-01-16 | 3,715 | 3,730 | 3,673 | 3,673 | 436,800 | 3,673 |
| 2025-01-15 | 3,704 | 3,710 | 3,676 | 3,704 | 552,500 | 3,704 |
| 2025-01-14 | 3,720 | 3,730 | 3,672 | 3,688 | 631,200 | 3,688 |
| 2025-01-10 | 3,760 | 3,787 | 3,733 | 3,750 | 395,200 | 3,750 |
| 2025-01-09 | 3,810 | 3,812 | 3,760 | 3,760 | 417,600 | 3,760 |
| 2025-01-08 | 3,839 | 3,839 | 3,788 | 3,800 | 424,600 | 3,800 |
| 2025-01-07 | 3,825 | 3,845 | 3,810 | 3,827 | 406,200 | 3,827 |
| 2025-01-06 | 3,850 | 3,874 | 3,821 | 3,823 | 514,100 | 3,823 |
分割・併合履歴 ： なし