9508 九州電力(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 |
|---|---|---|---|---|---|---|
| 2025-03-11 | 1,340 | 1,348.5 | 1,303 | 1,339.5 | 2,798,800 | 1,339.50 |
| 2025-03-10 | 1,344 | 1,356 | 1,338.5 | 1,353 | 1,489,500 | 1,353 |
| 2025-03-07 | 1,315 | 1,343.5 | 1,313 | 1,343 | 1,499,300 | 1,343 |
| 2025-03-06 | 1,340 | 1,348 | 1,319.5 | 1,326 | 1,504,200 | 1,326 |
| 2025-03-05 | 1,346 | 1,358 | 1,323 | 1,339.5 | 2,051,200 | 1,339.50 |
| 2025-03-04 | 1,353.5 | 1,364 | 1,343.5 | 1,346.5 | 2,105,000 | 1,346.50 |
| 2025-03-03 | 1,339 | 1,363.5 | 1,336.5 | 1,356.5 | 2,833,200 | 1,356.50 |
| 2025-02-28 | 1,305 | 1,332.5 | 1,305 | 1,317.5 | 2,905,500 | 1,317.50 |
| 2025-02-27 | 1,305 | 1,316 | 1,294.5 | 1,307 | 1,322,300 | 1,307 |
| 2025-02-26 | 1,290 | 1,309.5 | 1,284.5 | 1,308 | 1,960,900 | 1,308 |
| 2025-02-25 | 1,262 | 1,288.5 | 1,258 | 1,288.5 | 2,211,100 | 1,288.50 |
| 2025-02-21 | 1,266 | 1,289.5 | 1,258 | 1,267 | 2,670,900 | 1,267 |
| 2025-02-20 | 1,275 | 1,279.5 | 1,263.5 | 1,269.5 | 1,585,000 | 1,269.50 |
| 2025-02-19 | 1,303 | 1,314 | 1,276 | 1,276 | 1,901,100 | 1,276 |
| 2025-02-18 | 1,297 | 1,309 | 1,284 | 1,302.5 | 1,101,400 | 1,302.50 |
| 2025-02-17 | 1,300 | 1,319 | 1,294.5 | 1,298 | 1,242,500 | 1,298 |
| 2025-02-14 | 1,302 | 1,311 | 1,292 | 1,294.5 | 1,095,400 | 1,294.50 |
| 2025-02-13 | 1,297 | 1,307 | 1,294 | 1,302.5 | 1,069,300 | 1,302.50 |
| 2025-02-12 | 1,307 | 1,307 | 1,288 | 1,296.5 | 1,442,000 | 1,296.50 |
| 2025-02-10 | 1,299.5 | 1,307 | 1,296.5 | 1,303 | 1,091,100 | 1,303 |
| 2025-02-07 | 1,310 | 1,311 | 1,293 | 1,295.5 | 1,155,200 | 1,295.50 |
| 2025-02-06 | 1,303 | 1,315 | 1,299 | 1,307 | 1,813,200 | 1,307 |
| 2025-02-05 | 1,278.5 | 1,291 | 1,264 | 1,291 | 1,684,300 | 1,291 |
| 2025-02-04 | 1,290 | 1,291 | 1,269 | 1,276 | 2,912,800 | 1,276 |
| 2025-02-03 | 1,335 | 1,335 | 1,284 | 1,287.5 | 4,516,300 | 1,287.50 |
| 2025-01-31 | 1,339 | 1,355 | 1,334 | 1,348.5 | 2,681,100 | 1,348.50 |
| 2025-01-30 | 1,327 | 1,344 | 1,325.5 | 1,343 | 1,269,500 | 1,343 |
| 2025-01-29 | 1,323.5 | 1,340 | 1,312 | 1,337 | 1,325,400 | 1,337 |
| 2025-01-28 | 1,354 | 1,354 | 1,323.5 | 1,323.5 | 4,389,200 | 1,323.50 |
| 2025-01-27 | 1,377.5 | 1,382 | 1,358 | 1,370.5 | 1,218,400 | 1,370.50 |
| 2025-01-24 | 1,351.5 | 1,387 | 1,345.5 | 1,356.5 | 2,215,000 | 1,356.50 |
| 2025-01-23 | 1,363 | 1,364 | 1,338.5 | 1,344.5 | 1,740,500 | 1,344.50 |
| 2025-01-22 | 1,351 | 1,379.5 | 1,344.5 | 1,370 | 1,824,500 | 1,370 |
| 2025-01-21 | 1,366 | 1,367 | 1,336 | 1,341.5 | 1,176,200 | 1,341.50 |
| 2025-01-20 | 1,339.5 | 1,360 | 1,336 | 1,357.5 | 814,800 | 1,357.50 |
| 2025-01-17 | 1,326 | 1,351.5 | 1,322 | 1,341 | 1,673,000 | 1,341 |
| 2025-01-16 | 1,334 | 1,337 | 1,314.5 | 1,325 | 1,061,400 | 1,325 |
| 2025-01-15 | 1,315 | 1,325 | 1,312.5 | 1,322.5 | 1,363,700 | 1,322.50 |
| 2025-01-14 | 1,344 | 1,350 | 1,306 | 1,315 | 2,499,600 | 1,315 |
| 2025-01-10 | 1,366 | 1,369 | 1,351 | 1,355.5 | 1,104,500 | 1,355.50 |
| 2025-01-09 | 1,406 | 1,406 | 1,367 | 1,367 | 1,384,900 | 1,367 |
| 2025-01-08 | 1,411 | 1,444.5 | 1,406.5 | 1,409.5 | 1,759,300 | 1,409.50 |
| 2025-01-07 | 1,413 | 1,413 | 1,389 | 1,403 | 1,636,700 | 1,403 |
| 2025-01-06 | 1,429.5 | 1,431.5 | 1,400.5 | 1,413.5 | 1,644,500 | 1,413.50 |
分割・併合履歴 ： [1995-09-26]1株→1.01株 [1990-03-27]1株→1.02株 [1986-09-26]1株→1.01株