9508 九州電力(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 |
|---|---|---|---|---|---|---|
| 2024-04-16 | 1,650.5 | 1,692.5 | 1,634.5 | 1,643.5 | 9,649,100 | 1,643.50 |
| 2024-04-15 | 1,543 | 1,691 | 1,528 | 1,668 | 10,130,800 | 1,668 |
| 2024-04-12 | 1,572 | 1,589 | 1,536.5 | 1,564.5 | 4,849,900 | 1,564.50 |
| 2024-04-11 | 1,482 | 1,603 | 1,477.5 | 1,572 | 8,656,000 | 1,572 |
| 2024-04-10 | 1,440 | 1,515 | 1,431 | 1,506 | 5,850,200 | 1,506 |
| 2024-04-09 | 1,420 | 1,438 | 1,404 | 1,435 | 2,385,000 | 1,435 |
| 2024-04-08 | 1,440 | 1,445 | 1,411.5 | 1,420 | 3,252,800 | 1,420 |
| 2024-04-05 | 1,425 | 1,439 | 1,401 | 1,432 | 4,025,100 | 1,432 |
| 2024-04-04 | 1,385 | 1,450 | 1,372.5 | 1,426 | 5,662,300 | 1,426 |
| 2024-04-03 | 1,323 | 1,377.5 | 1,316.5 | 1,355.5 | 3,387,400 | 1,355.50 |
| 2024-04-02 | 1,328 | 1,350.5 | 1,323.5 | 1,327 | 1,953,400 | 1,327 |
| 2024-04-01 | 1,376.5 | 1,379 | 1,328 | 1,328 | 1,989,500 | 1,328 |
| 2024-03-29 | 1,357 | 1,385.5 | 1,350.5 | 1,376.5 | 1,760,500 | 1,376.50 |
| 2024-03-28 | 1,347 | 1,376.5 | 1,341 | 1,355 | 1,820,100 | 1,355 |
| 2024-03-27 | 1,385.5 | 1,394.5 | 1,355 | 1,365.5 | 2,343,500 | 1,365.50 |
| 2024-03-26 | 1,372 | 1,389.5 | 1,362.5 | 1,379 | 2,117,000 | 1,379 |
| 2024-03-25 | 1,395.5 | 1,397 | 1,378 | 1,382 | 2,471,500 | 1,382 |
| 2024-03-22 | 1,366 | 1,403 | 1,362 | 1,395.5 | 2,946,000 | 1,395.50 |
| 2024-03-21 | 1,360 | 1,378 | 1,340.5 | 1,368.5 | 2,828,900 | 1,368.50 |
| 2024-03-19 | 1,323 | 1,359.5 | 1,320 | 1,347 | 3,642,300 | 1,347 |
| 2024-03-18 | 1,341.5 | 1,355 | 1,301 | 1,316.5 | 4,278,300 | 1,316.50 |
| 2024-03-15 | 1,298 | 1,339.5 | 1,293 | 1,311.5 | 5,509,400 | 1,311.50 |
| 2024-03-14 | 1,259.5 | 1,300 | 1,257 | 1,300 | 3,198,500 | 1,300 |
| 2024-03-13 | 1,270 | 1,299.5 | 1,253 | 1,272.5 | 2,665,800 | 1,272.50 |
| 2024-03-12 | 1,262.5 | 1,268.5 | 1,233 | 1,268.5 | 2,329,000 | 1,268.50 |
| 2024-03-11 | 1,300 | 1,319 | 1,257 | 1,266.5 | 3,629,100 | 1,266.50 |
| 2024-03-08 | 1,308 | 1,311.5 | 1,273 | 1,283 | 4,224,800 | 1,283 |
| 2024-03-07 | 1,284.5 | 1,313 | 1,269 | 1,303 | 4,062,300 | 1,303 |
| 2024-03-06 | 1,243 | 1,280 | 1,241 | 1,273 | 3,091,900 | 1,273 |
| 2024-03-05 | 1,234 | 1,256.5 | 1,231.5 | 1,242 | 2,805,800 | 1,242 |
| 2024-03-04 | 1,249 | 1,251.5 | 1,215 | 1,228.5 | 2,753,600 | 1,228.50 |
| 2024-03-01 | 1,219 | 1,249.5 | 1,210.5 | 1,243.5 | 2,236,300 | 1,243.50 |
| 2024-02-29 | 1,226 | 1,244.5 | 1,208 | 1,223.5 | 3,535,700 | 1,223.50 |
| 2024-02-28 | 1,181.5 | 1,228 | 1,178.5 | 1,225 | 2,817,400 | 1,225 |
| 2024-02-27 | 1,199.5 | 1,211 | 1,170.5 | 1,176 | 3,083,200 | 1,176 |
| 2024-02-26 | 1,172 | 1,202 | 1,168.5 | 1,190.5 | 3,214,200 | 1,190.50 |
| 2024-02-22 | 1,142 | 1,166 | 1,141 | 1,152 | 1,848,900 | 1,152 |
| 2024-02-21 | 1,134.5 | 1,143.5 | 1,127.5 | 1,141.5 | 1,772,300 | 1,141.50 |
| 2024-02-20 | 1,140 | 1,141.5 | 1,121.5 | 1,128 | 1,298,900 | 1,128 |
| 2024-02-19 | 1,120 | 1,140 | 1,108 | 1,140 | 1,429,400 | 1,140 |
| 2024-02-16 | 1,120 | 1,130.5 | 1,110 | 1,120 | 1,661,600 | 1,120 |
| 2024-02-15 | 1,115 | 1,119.5 | 1,106 | 1,111.5 | 1,365,600 | 1,111.50 |
| 2024-02-14 | 1,135.5 | 1,141 | 1,111.5 | 1,116.5 | 1,945,500 | 1,116.50 |
| 2024-02-13 | 1,124 | 1,153 | 1,120.5 | 1,144 | 1,987,200 | 1,144 |
| 2024-02-09 | 1,127 | 1,131 | 1,110 | 1,115 | 1,718,900 | 1,115 |
| 2024-02-08 | 1,155 | 1,157.5 | 1,125.5 | 1,133.5 | 2,083,500 | 1,133.50 |
| 2024-02-07 | 1,145 | 1,159.5 | 1,136 | 1,155.5 | 1,519,000 | 1,155.50 |
| 2024-02-06 | 1,164 | 1,174 | 1,157 | 1,157 | 1,612,600 | 1,157 |
| 2024-02-05 | 1,177 | 1,182 | 1,159 | 1,168 | 2,698,000 | 1,168 |
| 2024-02-02 | 1,209 | 1,213 | 1,166 | 1,188.5 | 3,383,300 | 1,188.50 |
| 2024-02-01 | 1,194 | 1,226 | 1,150 | 1,198 | 7,627,800 | 1,198 |
| 2024-01-31 | 1,100 | 1,117.5 | 1,088.5 | 1,108.5 | 2,781,200 | 1,108.50 |
| 2024-01-30 | 1,100 | 1,100 | 1,078 | 1,088 | 2,024,500 | 1,088 |
| 2024-01-29 | 1,060 | 1,102.5 | 1,060 | 1,101.5 | 2,662,500 | 1,101.50 |
| 2024-01-26 | 1,084 | 1,084 | 1,058.5 | 1,059 | 1,640,100 | 1,059 |
| 2024-01-25 | 1,054 | 1,087.5 | 1,051.5 | 1,087.5 | 2,303,200 | 1,087.50 |
| 2024-01-24 | 1,056.5 | 1,065.5 | 1,048 | 1,055 | 1,504,700 | 1,055 |
| 2024-01-23 | 1,067 | 1,074 | 1,048 | 1,054.5 | 1,764,100 | 1,054.50 |
| 2024-01-22 | 1,054.5 | 1,070 | 1,045 | 1,070 | 1,532,100 | 1,070 |
| 2024-01-19 | 1,058 | 1,058 | 1,035.5 | 1,054.5 | 1,379,100 | 1,054.50 |
| 2024-01-18 | 1,047 | 1,060.5 | 1,044 | 1,058 | 1,298,700 | 1,058 |
| 2024-01-17 | 1,064 | 1,077 | 1,052 | 1,053 | 1,989,100 | 1,053 |
| 2024-01-16 | 1,077.5 | 1,083.5 | 1,052.5 | 1,066.5 | 1,598,900 | 1,066.50 |
| 2024-01-15 | 1,054 | 1,078.5 | 1,054 | 1,077.5 | 1,170,500 | 1,077.50 |
| 2024-01-12 | 1,057.5 | 1,061.5 | 1,050.5 | 1,054.5 | 1,094,400 | 1,054.50 |
| 2024-01-11 | 1,048 | 1,073 | 1,048 | 1,061.5 | 1,372,000 | 1,061.50 |
| 2024-01-10 | 1,055 | 1,062 | 1,044.5 | 1,050.5 | 1,155,100 | 1,050.50 |
| 2024-01-09 | 1,067 | 1,074 | 1,048.5 | 1,054 | 1,674,900 | 1,054 |
| 2024-01-05 | 1,050 | 1,068 | 1,039.5 | 1,068 | 1,707,500 | 1,068 |
| 2024-01-04 | 1,013 | 1,045 | 993.3 | 1,041.5 | 1,756,800 | 1,041.50 |
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
