9508 九州電力(株) の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-02-03 | 723 | 730 | 720 | 728 | 2,320,000 | 728 |
2023-02-02 | 712 | 731 | 709 | 728 | 3,866,300 | 728 |
2023-02-01 | 718 | 726 | 707 | 708 | 6,718,300 | 708 |
2023-01-31 | 730 | 752 | 729 | 747 | 4,108,800 | 747 |
2023-01-30 | 724 | 727 | 719 | 721 | 1,144,100 | 721 |
2023-01-27 | 719 | 724 | 717 | 723 | 1,109,300 | 723 |
2023-01-26 | 720 | 725 | 712 | 715 | 1,135,500 | 715 |
2023-01-25 | 713 | 719 | 710 | 718 | 1,471,300 | 718 |
2023-01-24 | 711 | 714 | 708 | 710 | 2,012,600 | 710 |
2023-01-23 | 714 | 714 | 707 | 708 | 1,202,000 | 708 |
2023-01-20 | 707 | 710 | 702 | 709 | 1,378,000 | 709 |
2023-01-19 | 707 | 710 | 705 | 706 | 871,400 | 706 |
2023-01-18 | 706 | 711 | 705 | 707 | 1,472,000 | 707 |
2023-01-17 | 712 | 714 | 704 | 705 | 1,444,000 | 705 |
2023-01-16 | 713 | 716 | 711 | 712 | 1,068,800 | 712 |
2023-01-13 | 707 | 720 | 707 | 713 | 1,652,400 | 713 |
2023-01-12 | 711 | 713 | 704 | 709 | 2,060,900 | 709 |
2023-01-11 | 721 | 726 | 714 | 714 | 1,776,900 | 714 |
2023-01-10 | 726 | 727 | 714 | 715 | 2,025,700 | 715 |
2023-01-06 | 730 | 732 | 720 | 727 | 1,230,700 | 727 |
2023-01-05 | 731 | 737 | 730 | 732 | 1,199,500 | 732 |
2023-01-04 | 751 | 757 | 732 | 734 | 2,194,400 | 734 |
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