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 |
|---|---|---|---|---|---|---|
| 2025-07-08 | 1,293 | 1,322 | 1,293 | 1,309 | 2,539,000 | 1,309 |
| 2025-07-07 | 1,308.5 | 1,317.5 | 1,298 | 1,300 | 1,867,900 | 1,300 |
| 2025-07-04 | 1,282 | 1,321.5 | 1,278.5 | 1,315 | 3,406,200 | 1,315 |
| 2025-07-03 | 1,259.5 | 1,289 | 1,253 | 1,276 | 1,704,000 | 1,276 |
| 2025-07-02 | 1,288.5 | 1,295.5 | 1,267 | 1,267.5 | 2,512,600 | 1,267.50 |
| 2025-07-01 | 1,283.5 | 1,296.5 | 1,270.5 | 1,286.5 | 2,833,700 | 1,286.50 |
| 2025-06-30 | 1,269 | 1,295 | 1,263.5 | 1,287.5 | 3,006,400 | 1,287.50 |
| 2025-06-27 | 1,267 | 1,279 | 1,258 | 1,262 | 3,482,600 | 1,262 |
| 2025-06-26 | 1,217 | 1,255.5 | 1,214 | 1,255 | 2,594,300 | 1,255 |
| 2025-06-25 | 1,227 | 1,227 | 1,210 | 1,215 | 1,385,500 | 1,215 |
| 2025-06-24 | 1,241 | 1,255 | 1,222 | 1,223.5 | 1,908,900 | 1,223.50 |
| 2025-06-23 | 1,242 | 1,245 | 1,221.5 | 1,222.5 | 2,178,600 | 1,222.50 |
| 2025-06-20 | 1,257.5 | 1,265 | 1,242 | 1,246.5 | 2,602,300 | 1,246.50 |
| 2025-06-19 | 1,250.5 | 1,256.5 | 1,245 | 1,254.5 | 1,696,700 | 1,254.50 |
| 2025-06-18 | 1,231.5 | 1,257 | 1,226.5 | 1,247.5 | 2,614,500 | 1,247.50 |
| 2025-06-17 | 1,210 | 1,235 | 1,205 | 1,231.5 | 3,611,000 | 1,231.50 |
| 2025-06-16 | 1,206 | 1,223 | 1,202 | 1,203.5 | 2,946,700 | 1,203.50 |
| 2025-06-13 | 1,188 | 1,205.5 | 1,184 | 1,199.5 | 2,843,100 | 1,199.50 |
| 2025-06-12 | 1,189.5 | 1,202.5 | 1,173 | 1,202 | 3,098,400 | 1,202 |
| 2025-06-11 | 1,217 | 1,217 | 1,198 | 1,198 | 2,767,000 | 1,198 |
| 2025-06-10 | 1,217 | 1,227.5 | 1,210.5 | 1,217 | 1,667,600 | 1,217 |
| 2025-06-09 | 1,215 | 1,219 | 1,204 | 1,210.5 | 1,875,600 | 1,210.50 |
| 2025-06-06 | 1,223 | 1,223.5 | 1,213.5 | 1,214.5 | 1,650,000 | 1,214.50 |
| 2025-06-05 | 1,212 | 1,227.5 | 1,211 | 1,215 | 2,054,600 | 1,215 |
| 2025-06-04 | 1,218 | 1,229.5 | 1,217 | 1,218 | 1,951,400 | 1,218 |
| 2025-06-03 | 1,233 | 1,233 | 1,216.5 | 1,223 | 2,132,100 | 1,223 |
| 2025-06-02 | 1,235 | 1,236 | 1,217.5 | 1,219.5 | 2,436,100 | 1,219.50 |
| 2025-05-30 | 1,231 | 1,240.5 | 1,228 | 1,240.5 | 4,115,200 | 1,240.50 |
| 2025-05-29 | 1,238 | 1,243.5 | 1,231 | 1,236 | 2,170,000 | 1,236 |
| 2025-05-28 | 1,254 | 1,255 | 1,237.5 | 1,238 | 2,146,200 | 1,238 |
| 2025-05-27 | 1,243.5 | 1,249.5 | 1,233 | 1,248 | 1,452,500 | 1,248 |
| 2025-05-26 | 1,233 | 1,243 | 1,227.5 | 1,243 | 2,374,700 | 1,243 |
| 2025-05-23 | 1,249.5 | 1,251 | 1,231.5 | 1,242 | 3,338,100 | 1,242 |
| 2025-05-22 | 1,263 | 1,273.5 | 1,250.5 | 1,256 | 1,821,500 | 1,256 |
| 2025-05-21 | 1,275.5 | 1,281 | 1,259 | 1,271 | 2,209,500 | 1,271 |
| 2025-05-20 | 1,300 | 1,301.5 | 1,248 | 1,255 | 4,032,700 | 1,255 |
| 2025-05-19 | 1,283 | 1,295.5 | 1,277 | 1,293.5 | 1,223,400 | 1,293.50 |
| 2025-05-16 | 1,280 | 1,283 | 1,272 | 1,278.5 | 1,104,200 | 1,278.50 |
| 2025-05-15 | 1,286 | 1,286.5 | 1,272 | 1,277.5 | 1,083,900 | 1,277.50 |
| 2025-05-14 | 1,291 | 1,297.5 | 1,273 | 1,290 | 1,371,400 | 1,290 |
| 2025-05-13 | 1,316 | 1,320 | 1,296.5 | 1,301 | 1,989,700 | 1,301 |
| 2025-05-12 | 1,311 | 1,325.5 | 1,309.5 | 1,319.5 | 1,263,300 | 1,319.50 |
| 2025-05-09 | 1,309 | 1,320 | 1,300 | 1,308.5 | 1,668,400 | 1,308.50 |
| 2025-05-08 | 1,320 | 1,323 | 1,299 | 1,312 | 1,312,300 | 1,312 |
| 2025-05-07 | 1,333 | 1,335.5 | 1,309.5 | 1,323 | 2,318,400 | 1,323 |
| 2025-05-02 | 1,323 | 1,344 | 1,316 | 1,334.5 | 2,616,400 | 1,334.50 |
| 2025-05-01 | 1,280 | 1,348.5 | 1,266.5 | 1,329 | 4,991,600 | 1,329 |
| 2025-04-30 | 1,299.5 | 1,300 | 1,254.5 | 1,270.5 | 4,074,600 | 1,270.50 |
| 2025-04-28 | 1,298.5 | 1,307 | 1,275.5 | 1,280.5 | 3,063,500 | 1,280.50 |
| 2025-04-25 | 1,260 | 1,291.5 | 1,259 | 1,282.5 | 1,855,800 | 1,282.50 |
| 2025-04-24 | 1,271 | 1,282 | 1,256 | 1,256 | 1,598,400 | 1,256 |
| 2025-04-23 | 1,273 | 1,288 | 1,261.5 | 1,278.5 | 2,168,600 | 1,278.50 |
| 2025-04-22 | 1,218.5 | 1,254 | 1,214.5 | 1,251 | 1,713,800 | 1,251 |
| 2025-04-21 | 1,216 | 1,225 | 1,208 | 1,224.5 | 1,422,100 | 1,224.50 |
| 2025-04-18 | 1,228.5 | 1,236 | 1,217.5 | 1,225.5 | 1,376,500 | 1,225.50 |
| 2025-04-17 | 1,220.5 | 1,231 | 1,210 | 1,221 | 1,002,900 | 1,221 |
| 2025-04-16 | 1,231.5 | 1,236.5 | 1,207.5 | 1,213.5 | 1,065,900 | 1,213.50 |
| 2025-04-15 | 1,253 | 1,259.5 | 1,231 | 1,231.5 | 1,623,700 | 1,231.50 |
| 2025-04-14 | 1,254 | 1,276.5 | 1,241 | 1,241 | 2,240,800 | 1,241 |
| 2025-04-11 | 1,217 | 1,239.5 | 1,182 | 1,235.5 | 2,471,400 | 1,235.50 |
| 2025-04-10 | 1,241 | 1,246 | 1,215 | 1,241.5 | 2,302,400 | 1,241.50 |
| 2025-04-09 | 1,173 | 1,186.5 | 1,150.5 | 1,175 | 2,536,700 | 1,175 |
| 2025-04-08 | 1,180.5 | 1,214.5 | 1,180.5 | 1,196 | 2,891,000 | 1,196 |
| 2025-04-07 | 1,124 | 1,176.5 | 1,107 | 1,149.5 | 4,055,200 | 1,149.50 |
| 2025-04-04 | 1,235 | 1,259 | 1,211 | 1,236.5 | 2,550,300 | 1,236.50 |
| 2025-04-03 | 1,220 | 1,255 | 1,218 | 1,249 | 3,151,200 | 1,249 |
| 2025-04-02 | 1,330 | 1,330 | 1,273.5 | 1,273.5 | 2,162,400 | 1,273.50 |
| 2025-04-01 | 1,328.5 | 1,354.5 | 1,314 | 1,321 | 2,334,300 | 1,321 |
| 2025-03-31 | 1,314 | 1,316 | 1,291.5 | 1,305.5 | 2,170,800 | 1,305.50 |
| 2025-03-28 | 1,361 | 1,363 | 1,329 | 1,338.5 | 2,271,100 | 1,338.50 |
| 2025-03-27 | 1,385 | 1,391 | 1,370.5 | 1,381.5 | 1,996,500 | 1,381.50 |
| 2025-03-26 | 1,403 | 1,406.5 | 1,374 | 1,382.5 | 2,460,400 | 1,382.50 |
| 2025-03-25 | 1,384 | 1,401.5 | 1,377.5 | 1,397.5 | 1,546,500 | 1,397.50 |
| 2025-03-24 | 1,409.5 | 1,409.5 | 1,384 | 1,397 | 1,337,900 | 1,397 |
| 2025-03-21 | 1,422.5 | 1,429 | 1,402 | 1,402 | 3,027,100 | 1,402 |
| 2025-03-19 | 1,376.5 | 1,418 | 1,376.5 | 1,412.5 | 2,640,400 | 1,412.50 |
| 2025-03-18 | 1,383 | 1,385.5 | 1,367 | 1,376 | 2,783,000 | 1,376 |
| 2025-03-17 | 1,356 | 1,376 | 1,346 | 1,371.5 | 3,104,700 | 1,371.50 |
| 2025-03-14 | 1,338.5 | 1,364.5 | 1,337.5 | 1,356.5 | 2,663,600 | 1,356.50 |
| 2025-03-13 | 1,335 | 1,345 | 1,325.5 | 1,345 | 1,995,900 | 1,345 |
| 2025-03-12 | 1,333 | 1,357.5 | 1,331 | 1,341.5 | 2,888,900 | 1,341.50 |
| 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