9508東証P貸借
業種 電気・ガス
九州電力 株価時系列データ
PTS
1,706
円
(23:57)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,958.0 (24/05/29) | 854.3 (23/07/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,958.0 (24/05/29) | 993.3 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/4 | 1,767.0 | 1,767.0 | 1,700.0 | 1,725.0 | -43.0 | -2.4 | 5,076,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/3 | 1,854.0 | 1,858.5 | 1,732.0 | 1,768.0 | -63.5 | -3.5 | 9,358,700 |
| 5/31 | 1,819.0 | 1,836.5 | 1,788.0 | 1,831.5 | +40.0 | +2.2 | 6,193,200 |
| 5/30 | 1,833.0 | 1,849.5 | 1,765.5 | 1,791.5 | -89.0 | -4.7 | 7,644,900 |
| 5/29 | 1,940.0 | 1,958.0 | 1,874.0 | 1,880.5 | -37.5 | -2.0 | 6,438,400 |
| 5/28 | 1,870.0 | 1,928.0 | 1,870.0 | 1,918.0 | +79.0 | +4.3 | 9,841,200 |
| 5/27 | 1,785.5 | 1,842.0 | 1,775.0 | 1,839.0 | +79.0 | +4.5 | 7,893,200 |
| 5/24 | 1,725.0 | 1,808.5 | 1,698.0 | 1,760.0 | -5.0 | -0.3 | 5,127,100 |
| 5/23 | 1,738.0 | 1,781.0 | 1,705.0 | 1,765.0 | +42.5 | +2.5 | 4,725,000 |
| 5/22 | 1,725.0 | 1,746.0 | 1,694.5 | 1,722.5 | 0 | 0.0 | 3,509,200 |
| 5/21 | 1,695.5 | 1,755.0 | 1,691.0 | 1,722.5 | +19.5 | +1.2 | 4,242,700 |
| 5/20 | 1,664.5 | 1,722.5 | 1,638.0 | 1,703.0 | +65.0 | +4.0 | 5,773,600 |
| 5/17 | 1,572.0 | 1,649.5 | 1,571.0 | 1,638.0 | +59.0 | +3.7 | 3,788,400 |
| 5/16 | 1,586.5 | 1,599.0 | 1,566.0 | 1,579.0 | +10.0 | +0.6 | 1,998,200 |
| 5/15 | 1,620.0 | 1,629.5 | 1,558.5 | 1,569.0 | -23.5 | -1.5 | 2,657,000 |
| 5/14 | 1,579.0 | 1,601.0 | 1,574.0 | 1,592.5 | +12.0 | +0.8 | 2,312,700 |
| 5/13 | 1,596.0 | 1,597.5 | 1,549.0 | 1,580.5 | -19.5 | -1.2 | 2,726,200 |
| 5/10 | 1,575.0 | 1,616.5 | 1,568.5 | 1,600.0 | +27.5 | +1.8 | 2,341,600 |
| 5/9 | 1,620.0 | 1,621.5 | 1,566.0 | 1,572.5 | -25.0 | -1.6 | 2,165,700 |
| 5/8 | 1,600.5 | 1,614.0 | 1,556.0 | 1,597.5 | -18.0 | -1.1 | 3,085,200 |
| 5/7 | 1,612.0 | 1,629.5 | 1,594.5 | 1,615.5 | -2.5 | -0.2 | 3,419,400 |
| 5/2 | 1,600.5 | 1,653.5 | 1,599.5 | 1,618.0 | +24.5 | +1.5 | 8,682,500 |
| 5/1 | 1,505.0 | 1,617.5 | 1,481.0 | 1,593.5 | +127.0 | +8.7 | 16,266,600 |
| 4/30 | 1,421.0 | 1,492.0 | 1,407.5 | 1,466.5 | +41.0 | +2.9 | 5,367,000 |
| 4/26 | 1,427.0 | 1,441.5 | 1,412.5 | 1,425.5 | -18.0 | -1.3 | 3,134,100 |
| 4/25 | 1,490.0 | 1,491.0 | 1,438.0 | 1,443.5 | -46.0 | -3.1 | 3,729,200 |
| 4/24 | 1,509.0 | 1,515.5 | 1,475.0 | 1,489.5 | -6.5 | -0.4 | 4,228,200 |
| 4/23 | 1,541.0 | 1,563.0 | 1,489.5 | 1,496.0 | -33.5 | -2.2 | 4,054,300 |
| 4/22 | 1,525.0 | 1,578.5 | 1,517.5 | 1,529.5 | +23.5 | +1.6 | 4,216,000 |
| 4/19 | 1,535.0 | 1,542.0 | 1,465.0 | 1,506.0 | -29.5 | -1.9 | 4,963,400 |
| 4/18 | 1,509.0 | 1,548.5 | 1,501.0 | 1,535.5 | -4.5 | -0.3 | 6,359,200 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて