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
2024-11-133,9223,9493,8943,914491,7003,914
2024-11-123,9483,9743,9083,963628,2003,963
2024-11-113,9723,9983,9313,967594,1003,967
2024-11-083,8363,9803,8353,9711,260,8003,971
2024-11-073,8633,9293,8173,8301,517,2003,830
2024-11-063,9103,9793,9043,933748,0003,933
2024-11-054,0194,0193,9133,913691,2003,913
2024-11-013,9813,9963,9583,976435,5003,976
2024-10-313,9904,0243,9804,013506,4004,013
2024-10-303,9894,0103,9713,9741,588,9003,974
2024-10-293,9803,9963,9543,990587,6003,990
2024-10-283,9313,9763,9253,964484,7003,964
2024-10-253,9533,9533,9063,931512,2003,931
2024-10-243,9203,9603,9033,952533,5003,952
2024-10-233,9503,9793,9303,940552,0003,940
2024-10-223,9233,9653,9163,948724,1003,948
2024-10-213,9803,9913,9483,965600,5003,965
2024-10-184,0214,0363,9883,998621,9003,998
2024-10-174,0184,0503,9854,044929,8004,044
2024-10-164,1734,1864,0674,067741,5004,067
2024-10-154,1674,1814,1514,162541,7004,162
2024-10-114,1774,2084,1554,166525,1004,166
2024-10-104,1954,2244,1784,206433,5004,206
2024-10-094,2224,2304,1964,209550,9004,209
2024-10-084,2004,2214,1944,208657,2004,208
2024-10-074,2024,2534,1944,227701,5004,227
2024-10-044,1704,2134,1624,193869,5004,193
2024-10-034,1804,1994,1484,185768,7004,185
2024-10-024,1814,1984,1164,131913,4004,131
2024-10-014,1504,2104,1354,196661,5004,196
2024-09-304,0754,1444,0644,1351,012,7004,135
2024-09-274,0944,1604,0914,157711,7004,157
2024-09-264,1454,1554,1034,1541,105,9004,154
2024-09-254,1574,1614,1224,131767,7004,131
2024-09-244,1504,1504,1134,131507,2004,131
2024-09-204,1324,1704,1014,1311,005,4004,131
2024-09-194,1234,1764,1104,126722,5004,126
2024-09-184,1414,1704,0834,121523,8004,121
2024-09-174,1324,1604,1004,143629,9004,143
2024-09-134,0954,1264,0654,121676,0004,121
2024-09-124,0704,1154,0694,114796,8004,114
2024-09-114,0654,0713,9814,016938,7004,016
2024-09-104,0684,1504,0654,123731,0004,123
2024-09-094,0124,0893,9854,068676,3004,068
2024-09-064,1364,1704,0614,082831,7004,082
2024-09-054,0444,1784,0354,1111,286,1004,111
2024-09-044,0004,0733,9914,0201,061,5004,020
2024-09-033,9464,0293,9424,018811,2004,018
2024-09-023,9103,9373,8903,936445,1003,936
2024-08-303,8983,9243,8933,910775,5003,910
2024-08-293,9423,9473,8933,917482,9003,917
2024-08-283,9663,9843,9333,942499,1003,942
2024-08-273,9703,9753,9013,946518,3003,946
2024-08-263,9533,9853,9203,967654,0003,967
2024-08-233,8503,9303,8433,928728,0003,928
2024-08-223,8793,8793,7913,832959,0003,832
2024-08-213,8013,8183,7863,816447,1003,816
2024-08-203,8473,8603,7933,816683,3003,816
2024-08-193,6923,7993,6843,777885,9003,777
2024-08-163,6783,7083,6323,705879,0003,705
2024-08-153,7103,7273,6363,666895,2003,666
2024-08-143,6753,7153,6543,712588,0003,712
2024-08-133,6803,7013,6153,6541,172,0003,654
2024-08-093,7783,7783,5903,6412,103,0003,641
2024-08-083,7483,8473,7403,7991,584,5003,799
2024-08-073,5803,7853,5423,7351,403,4003,735
2024-08-063,5413,6733,4803,6251,500,5003,625
2024-08-053,5033,5903,3033,4051,899,7003,405
2024-08-023,8273,8273,6893,7011,253,6003,701
2024-08-014,0004,0183,8933,927865,0003,927
2024-07-313,9584,0203,9384,020954,7004,020
2024-07-303,9163,9303,8703,920860,4003,920
2024-07-293,8913,9403,8653,916457,5003,916
2024-07-263,8803,8993,8443,877642,9003,877
2024-07-253,8653,9043,8283,8531,067,0003,853
2024-07-243,9903,9913,8423,8952,295,1003,895
2024-07-233,9204,0153,9123,9933,046,4003,993
2024-07-223,7893,9643,7483,9224,928,8003,922
2024-07-193,6603,6953,6553,681632,6003,681
2024-07-183,6453,6723,6413,662736,5003,662
2024-07-173,5803,6413,5773,641842,7003,641
2024-07-163,5473,5613,5173,560341,9003,560
2024-07-123,5573,5813,5363,547361,6003,547
2024-07-113,5603,5813,5553,565527,9003,565
2024-07-103,5303,5593,5223,554653,0003,554
2024-07-093,5163,5273,4813,520664,0003,520
2024-07-083,4803,5103,4583,498421,0003,498
2024-07-053,4953,5003,4603,472556,1003,472
2024-07-043,4893,5173,4873,513612,6003,513
2024-07-033,4763,4943,4553,482486,4003,482
2024-07-023,4803,5173,4773,484520,4003,484
2024-07-013,5003,5093,4563,475405,9003,475
2024-06-283,4353,4923,4313,485533,5003,485
2024-06-273,4293,4463,4173,425562,5003,425
2024-06-263,4643,4693,4113,429770,1003,429
2024-06-253,4243,4773,4243,468726,6003,468
2024-06-243,4333,4473,4043,422858,8003,422
2024-06-213,3683,4053,3663,400955,2003,400
2024-06-203,4003,4053,3523,372459,4003,372
2024-06-193,3563,4033,3503,400368,1003,400
2024-06-183,3793,4053,3533,374654,4003,374
2024-06-173,4003,4063,3243,326612,1003,326
2024-06-143,4263,4363,4003,420565,1003,420
2024-06-133,5083,5083,4193,421484,5003,421
2024-06-123,5563,5703,4913,501913,6003,501
2024-06-113,5563,5673,5253,526903,1003,526
2024-06-103,5303,5773,5263,558894,2003,558
2024-06-073,5693,5833,5003,510731,8003,510
2024-06-063,4733,5613,4733,5311,057,2003,531
2024-06-053,4693,5053,4533,473764,8003,473
2024-06-043,4483,4513,4163,432683,9003,432
2024-06-033,4703,5053,4443,461620,8003,461
2024-05-313,4153,4823,4093,4581,044,8003,458
2024-05-303,3703,3993,3443,399553,7003,399
2024-05-293,4383,4383,3623,365548,6003,365
2024-05-283,4393,4523,4113,432492,2003,432
2024-05-273,3913,4343,3853,434492,3003,434
2024-05-243,3633,4053,3613,383520,5003,383
2024-05-233,3523,3873,3393,384656,2003,384
2024-05-223,3203,3303,3003,324570,5003,324
2024-05-213,3163,3383,3063,320380,6003,320
2024-05-203,3043,3333,3023,302436,0003,302
2024-05-173,2613,3293,2613,305514,7003,305
2024-05-163,2893,2983,2413,268556,5003,268
2024-05-153,3213,3343,2973,309555,2003,309
2024-05-143,3133,3483,3133,324550,5003,324
2024-05-133,3663,3773,2973,323923,5003,323
2024-05-103,3403,4003,2823,3091,691,1003,309
2024-05-093,3733,3893,3413,386833,9003,386
2024-05-083,4133,4213,3703,379653,5003,379
2024-05-073,3963,4073,3803,406467,1003,406
2024-05-023,4203,4363,3973,398725,6003,398
2024-05-013,3953,4483,3883,431571,0003,431
2024-04-303,4463,4503,3753,389797,8003,389
2024-04-263,4363,4493,4053,436512,0003,436
2024-04-253,4753,4833,4473,456495,6003,456
2024-04-243,5003,5033,4733,491425,6003,491
2024-04-233,5073,5323,5003,511512,5003,511
2024-04-223,5053,5503,4833,549623,3003,549
2024-04-193,5003,5053,4433,458668,6003,458
2024-04-183,5013,5353,5013,510472,6003,510
2024-04-173,5223,5223,4603,500531,1003,500
2024-04-163,5693,5693,5143,516716,2003,516
2024-04-153,5303,5753,5263,575542,9003,575
2024-04-123,5403,5903,5373,559961,4003,559
2024-04-113,4853,5333,4613,531764,5003,531
2024-04-103,5003,5213,4863,4961,201,6003,496
2024-04-093,4773,5053,4693,495757,8003,495
2024-04-083,4303,4743,4223,470727,3003,470
2024-04-053,4103,4653,4033,456590,0003,456
2024-04-043,4373,4433,4153,422535,1003,422
2024-04-033,4333,4603,4153,4361,064,2003,436
2024-04-023,5053,5103,4143,414777,2003,414
2024-04-013,5433,5503,4813,489904,9003,489
2024-03-293,4593,5533,4523,543982,6003,543
2024-03-283,4893,4943,4413,4481,748,8003,448
2024-03-273,6173,6173,5503,5731,847,6003,573
2024-03-263,5883,5933,5483,5671,109,9003,567
2024-03-253,6183,6413,5883,6011,041,6003,601
2024-03-223,6113,6183,5803,600992,5003,600
2024-03-213,5983,6053,5653,589977,5003,589
2024-03-193,5363,6103,5363,599884,3003,599
2024-03-183,6253,6283,5423,554990,3003,554
2024-03-153,5783,5903,5543,579932,1003,579
2024-03-143,5353,5753,5083,574895,0003,574
2024-03-133,5203,5503,5053,530740,4003,530
2024-03-123,5013,5233,4723,518804,5003,518
2024-03-113,5123,5353,4813,505992,8003,505
2024-03-083,5323,5733,5113,5371,156,9003,537
2024-03-073,5503,6113,5443,602842,6003,602
2024-03-063,5403,5803,5313,539770,8003,539
2024-03-053,5173,5433,4883,534664,0003,534
2024-03-043,4953,5303,4863,521909,3003,521
2024-03-013,4813,5343,4683,5131,063,2003,513
2024-02-293,4753,4753,4033,443837,8003,443
2024-02-283,4593,4783,4423,455704,4003,455
2024-02-273,4203,4543,3873,4521,048,3003,452
2024-02-263,4303,4603,4173,429834,0003,429
2024-02-223,3713,4153,3683,411768,6003,411
2024-02-213,3573,3783,3433,370484,1003,370
2024-02-203,3693,3833,3463,353610,9003,353
2024-02-193,3063,3633,3013,363522,2003,363
2024-02-163,2913,3183,2863,306797,2003,306
2024-02-153,3103,3163,2783,286500,4003,286
2024-02-143,3413,3443,2943,307798,7003,307
2024-02-133,3633,3633,3123,336606,5003,336
2024-02-093,3133,3473,3073,336471,3003,336
2024-02-083,3953,3953,3113,3301,025,1003,330
2024-02-073,3953,4183,3453,3731,480,1003,373
2024-02-063,3803,4403,3713,3951,189,3003,395
2024-02-053,3503,3663,3243,356709,7003,356
2024-02-023,3003,3613,2803,342871,2003,342
2024-02-013,2983,3323,2713,3031,247,7003,303
2024-01-313,1953,2473,1883,247764,4003,247
2024-01-303,1983,2183,1913,195384,4003,195
2024-01-293,1803,2053,1803,201309,0003,201
2024-01-263,2143,2143,1703,171469,7003,171
2024-01-253,1773,2013,1753,198357,8003,198
2024-01-243,2003,2083,1693,178559,0003,178
2024-01-233,2573,2613,2173,222436,0003,222
2024-01-223,1903,2453,1783,245505,6003,245
2024-01-193,2423,2423,1903,195505,2003,195
2024-01-183,2473,2573,2213,221431,7003,221
2024-01-173,2403,2763,2233,250552,5003,250
2024-01-163,2403,2543,2223,222708,6003,222
2024-01-153,2483,2503,2283,244602,5003,244
2024-01-123,2703,2813,2413,248729,0003,248
2024-01-113,2623,2773,2413,262896,4003,262
2024-01-103,1853,2333,1823,2221,235,5003,222
2024-01-093,1723,2203,1603,186997,6003,186
2024-01-053,1503,1753,1343,171655,2003,171
2024-01-043,1053,1363,0813,136606,5003,136

分割・併合履歴 : なし