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
2025-07-081,2931,3221,2931,3092,539,0001,309
2025-07-071,308.51,317.51,2981,3001,867,9001,300
2025-07-041,2821,321.51,278.51,3153,406,2001,315
2025-07-031,259.51,2891,2531,2761,704,0001,276
2025-07-021,288.51,295.51,2671,267.52,512,6001,267.50
2025-07-011,283.51,296.51,270.51,286.52,833,7001,286.50
2025-06-301,2691,2951,263.51,287.53,006,4001,287.50
2025-06-271,2671,2791,2581,2623,482,6001,262
2025-06-261,2171,255.51,2141,2552,594,3001,255
2025-06-251,2271,2271,2101,2151,385,5001,215
2025-06-241,2411,2551,2221,223.51,908,9001,223.50
2025-06-231,2421,2451,221.51,222.52,178,6001,222.50
2025-06-201,257.51,2651,2421,246.52,602,3001,246.50
2025-06-191,250.51,256.51,2451,254.51,696,7001,254.50
2025-06-181,231.51,2571,226.51,247.52,614,5001,247.50
2025-06-171,2101,2351,2051,231.53,611,0001,231.50
2025-06-161,2061,2231,2021,203.52,946,7001,203.50
2025-06-131,1881,205.51,1841,199.52,843,1001,199.50
2025-06-121,189.51,202.51,1731,2023,098,4001,202
2025-06-111,2171,2171,1981,1982,767,0001,198
2025-06-101,2171,227.51,210.51,2171,667,6001,217
2025-06-091,2151,2191,2041,210.51,875,6001,210.50
2025-06-061,2231,223.51,213.51,214.51,650,0001,214.50
2025-06-051,2121,227.51,2111,2152,054,6001,215
2025-06-041,2181,229.51,2171,2181,951,4001,218
2025-06-031,2331,2331,216.51,2232,132,1001,223
2025-06-021,2351,2361,217.51,219.52,436,1001,219.50
2025-05-301,2311,240.51,2281,240.54,115,2001,240.50
2025-05-291,2381,243.51,2311,2362,170,0001,236
2025-05-281,2541,2551,237.51,2382,146,2001,238
2025-05-271,243.51,249.51,2331,2481,452,5001,248
2025-05-261,2331,2431,227.51,2432,374,7001,243
2025-05-231,249.51,2511,231.51,2423,338,1001,242
2025-05-221,2631,273.51,250.51,2561,821,5001,256
2025-05-211,275.51,2811,2591,2712,209,5001,271
2025-05-201,3001,301.51,2481,2554,032,7001,255
2025-05-191,2831,295.51,2771,293.51,223,4001,293.50
2025-05-161,2801,2831,2721,278.51,104,2001,278.50
2025-05-151,2861,286.51,2721,277.51,083,9001,277.50
2025-05-141,2911,297.51,2731,2901,371,4001,290
2025-05-131,3161,3201,296.51,3011,989,7001,301
2025-05-121,3111,325.51,309.51,319.51,263,3001,319.50
2025-05-091,3091,3201,3001,308.51,668,4001,308.50
2025-05-081,3201,3231,2991,3121,312,3001,312
2025-05-071,3331,335.51,309.51,3232,318,4001,323
2025-05-021,3231,3441,3161,334.52,616,4001,334.50
2025-05-011,2801,348.51,266.51,3294,991,6001,329
2025-04-301,299.51,3001,254.51,270.54,074,6001,270.50
2025-04-281,298.51,3071,275.51,280.53,063,5001,280.50
2025-04-251,2601,291.51,2591,282.51,855,8001,282.50
2025-04-241,2711,2821,2561,2561,598,4001,256
2025-04-231,2731,2881,261.51,278.52,168,6001,278.50
2025-04-221,218.51,2541,214.51,2511,713,8001,251
2025-04-211,2161,2251,2081,224.51,422,1001,224.50
2025-04-181,228.51,2361,217.51,225.51,376,5001,225.50
2025-04-171,220.51,2311,2101,2211,002,9001,221
2025-04-161,231.51,236.51,207.51,213.51,065,9001,213.50
2025-04-151,2531,259.51,2311,231.51,623,7001,231.50
2025-04-141,2541,276.51,2411,2412,240,8001,241
2025-04-111,2171,239.51,1821,235.52,471,4001,235.50
2025-04-101,2411,2461,2151,241.52,302,4001,241.50
2025-04-091,1731,186.51,150.51,1752,536,7001,175
2025-04-081,180.51,214.51,180.51,1962,891,0001,196
2025-04-071,1241,176.51,1071,149.54,055,2001,149.50
2025-04-041,2351,2591,2111,236.52,550,3001,236.50
2025-04-031,2201,2551,2181,2493,151,2001,249
2025-04-021,3301,3301,273.51,273.52,162,4001,273.50
2025-04-011,328.51,354.51,3141,3212,334,3001,321
2025-03-311,3141,3161,291.51,305.52,170,8001,305.50
2025-03-281,3611,3631,3291,338.52,271,1001,338.50
2025-03-271,3851,3911,370.51,381.51,996,5001,381.50
2025-03-261,4031,406.51,3741,382.52,460,4001,382.50
2025-03-251,3841,401.51,377.51,397.51,546,5001,397.50
2025-03-241,409.51,409.51,3841,3971,337,9001,397
2025-03-211,422.51,4291,4021,4023,027,1001,402
2025-03-191,376.51,4181,376.51,412.52,640,4001,412.50
2025-03-181,3831,385.51,3671,3762,783,0001,376
2025-03-171,3561,3761,3461,371.53,104,7001,371.50
2025-03-141,338.51,364.51,337.51,356.52,663,6001,356.50
2025-03-131,3351,3451,325.51,3451,995,9001,345
2025-03-121,3331,357.51,3311,341.52,888,9001,341.50
2025-03-111,3401,348.51,3031,339.52,798,8001,339.50
2025-03-101,3441,3561,338.51,3531,489,5001,353
2025-03-071,3151,343.51,3131,3431,499,3001,343
2025-03-061,3401,3481,319.51,3261,504,2001,326
2025-03-051,3461,3581,3231,339.52,051,2001,339.50
2025-03-041,353.51,3641,343.51,346.52,105,0001,346.50
2025-03-031,3391,363.51,336.51,356.52,833,2001,356.50
2025-02-281,3051,332.51,3051,317.52,905,5001,317.50
2025-02-271,3051,3161,294.51,3071,322,3001,307
2025-02-261,2901,309.51,284.51,3081,960,9001,308
2025-02-251,2621,288.51,2581,288.52,211,1001,288.50
2025-02-211,2661,289.51,2581,2672,670,9001,267
2025-02-201,2751,279.51,263.51,269.51,585,0001,269.50
2025-02-191,3031,3141,2761,2761,901,1001,276
2025-02-181,2971,3091,2841,302.51,101,4001,302.50
2025-02-171,3001,3191,294.51,2981,242,5001,298
2025-02-141,3021,3111,2921,294.51,095,4001,294.50
2025-02-131,2971,3071,2941,302.51,069,3001,302.50
2025-02-121,3071,3071,2881,296.51,442,0001,296.50
2025-02-101,299.51,3071,296.51,3031,091,1001,303
2025-02-071,3101,3111,2931,295.51,155,2001,295.50
2025-02-061,3031,3151,2991,3071,813,2001,307
2025-02-051,278.51,2911,2641,2911,684,3001,291
2025-02-041,2901,2911,2691,2762,912,8001,276
2025-02-031,3351,3351,2841,287.54,516,3001,287.50
2025-01-311,3391,3551,3341,348.52,681,1001,348.50
2025-01-301,3271,3441,325.51,3431,269,5001,343
2025-01-291,323.51,3401,3121,3371,325,4001,337
2025-01-281,3541,3541,323.51,323.54,389,2001,323.50
2025-01-271,377.51,3821,3581,370.51,218,4001,370.50
2025-01-241,351.51,3871,345.51,356.52,215,0001,356.50
2025-01-231,3631,3641,338.51,344.51,740,5001,344.50
2025-01-221,3511,379.51,344.51,3701,824,5001,370
2025-01-211,3661,3671,3361,341.51,176,2001,341.50
2025-01-201,339.51,3601,3361,357.5814,8001,357.50
2025-01-171,3261,351.51,3221,3411,673,0001,341
2025-01-161,3341,3371,314.51,3251,061,4001,325
2025-01-151,3151,3251,312.51,322.51,363,7001,322.50
2025-01-141,3441,3501,3061,3152,499,6001,315
2025-01-101,3661,3691,3511,355.51,104,5001,355.50
2025-01-091,4061,4061,3671,3671,384,9001,367
2025-01-081,4111,444.51,406.51,409.51,759,3001,409.50
2025-01-071,4131,4131,3891,4031,636,7001,403
2025-01-061,429.51,431.51,400.51,413.51,644,5001,413.50

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