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
ー
円
(ー)
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 |
|---|---|
| 1,692.5 (24/04/16) | 836.0 (23/05/12) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,692.5 (24/04/16) | 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) |
|---|---|---|---|---|---|---|---|
| 5/10 | 1,575.0 | 1,616.5 | 1,568.5 | 1,600.0 | +27.5 | +1.8 | 2,341,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 4/17 | 1,641.0 | 1,668.0 | 1,521.5 | 1,540.0 | -103.5 | -6.3 | 11,348,100 |
| 4/16 | 1,650.5 | 1,692.5 | 1,634.5 | 1,643.5 | -24.5 | -1.5 | 9,649,100 |
| 4/15 | 1,543.0 | 1,691.0 | 1,528.0 | 1,668.0 | +103.5 | +6.6 | 10,130,800 |
| 4/12 | 1,572.0 | 1,589.0 | 1,536.5 | 1,564.5 | -7.5 | -0.5 | 4,849,900 |
| 4/11 | 1,482.0 | 1,603.0 | 1,477.5 | 1,572.0 | +66.0 | +4.4 | 8,656,000 |
| 4/10 | 1,440.0 | 1,515.0 | 1,431.0 | 1,506.0 | +71.0 | +5.0 | 5,850,200 |
| 4/9 | 1,420.0 | 1,438.0 | 1,404.0 | 1,435.0 | +15.0 | +1.1 | 2,385,000 |
| 4/8 | 1,440.0 | 1,445.0 | 1,411.5 | 1,420.0 | -12.0 | -0.8 | 3,252,800 |
| 4/5 | 1,425.0 | 1,439.0 | 1,401.0 | 1,432.0 | +6.0 | +0.4 | 4,025,100 |
| 4/4 | 1,385.0 | 1,450.0 | 1,372.5 | 1,426.0 | +70.5 | +5.2 | 5,662,300 |
| 4/3 | 1,323.0 | 1,377.5 | 1,316.5 | 1,355.5 | +28.5 | +2.2 | 3,387,400 |
| 4/2 | 1,328.0 | 1,350.5 | 1,323.5 | 1,327.0 | -1.0 | -0.1 | 1,953,400 |
| 4/1 | 1,376.5 | 1,379.0 | 1,328.0 | 1,328.0 | -48.5 | -3.5 | 1,989,500 |
| 3/29 | 1,357.0 | 1,385.5 | 1,350.5 | 1,376.5 | +21.5 | +1.6 | 1,760,500 |
| 3/28 | 1,347.0 | 1,376.5 | 1,341.0 | 1,355.0 | -10.5 | -0.8 | 1,820,100 |
| 3/27 | 1,385.5 | 1,394.5 | 1,355.0 | 1,365.5 | -13.5 | -1.0 | 2,343,500 |
| 3/26 | 1,372.0 | 1,389.5 | 1,362.5 | 1,379.0 | -3.0 | -0.2 | 2,117,000 |
▶︎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