！決算発表予定日 2024/05/13
7180東証P貸借
業種 銀行業
九州フィナンシャルグループ 株価時系列データ
PTS
1,051.4
円
(11:04)
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 |
|---|---|
| 1,216.0 (24/03/08) | 474.0 (23/04/27) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,216.0 (24/03/08) | 794.1 (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) |
|---|---|---|---|---|---|---|---|
| 4/25 | 1,055.0 | 1,065.0 | 1,045.5 | 1,051.5 | -12.5 | -1.2 | 404,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/24 | 1,061.0 | 1,077.0 | 1,052.5 | 1,064.0 | +13.0 | +1.2 | 1,650,000 |
| 4/23 | 1,065.0 | 1,072.0 | 1,043.5 | 1,051.0 | +1.0 | +0.1 | 1,192,800 |
| 4/22 | 1,034.5 | 1,057.5 | 1,023.5 | 1,050.0 | +34.5 | +3.4 | 2,043,800 |
| 4/19 | 1,041.5 | 1,054.0 | 1,000.0 | 1,015.5 | -34.5 | -3.3 | 2,579,600 |
| 4/18 | 1,021.0 | 1,058.0 | 1,017.0 | 1,050.0 | +25.5 | +2.5 | 1,664,800 |
| 4/17 | 1,050.0 | 1,051.5 | 1,009.0 | 1,024.5 | -24.5 | -2.3 | 2,305,900 |
| 4/16 | 1,089.0 | 1,100.5 | 1,043.5 | 1,049.0 | -47.0 | -4.3 | 2,279,600 |
| 4/15 | 1,078.0 | 1,098.0 | 1,065.0 | 1,096.0 | -15.5 | -1.4 | 1,494,400 |
| 4/12 | 1,091.0 | 1,118.5 | 1,086.0 | 1,111.5 | +19.0 | +1.7 | 1,919,500 |
| 4/11 | 1,046.0 | 1,093.5 | 1,045.5 | 1,092.5 | +33.5 | +3.2 | 1,659,000 |
| 4/10 | 1,060.0 | 1,071.5 | 1,056.0 | 1,059.0 | -17.5 | -1.6 | 1,257,100 |
| 4/9 | 1,094.0 | 1,095.5 | 1,071.0 | 1,076.5 | -8.0 | -0.7 | 1,205,400 |
| 4/8 | 1,080.0 | 1,092.5 | 1,074.5 | 1,084.5 | +17.0 | +1.6 | 1,112,000 |
| 4/5 | 1,059.0 | 1,073.0 | 1,045.0 | 1,067.5 | -14.0 | -1.3 | 1,717,400 |
| 4/4 | 1,067.0 | 1,098.0 | 1,063.0 | 1,081.5 | +21.0 | +2.0 | 2,007,300 |
| 4/3 | 1,045.0 | 1,076.5 | 1,036.0 | 1,060.5 | +3.5 | +0.3 | 2,325,300 |
| 4/2 | 1,083.0 | 1,094.0 | 1,053.5 | 1,057.0 | -20.5 | -1.9 | 2,328,200 |
| 4/1 | 1,142.0 | 1,149.0 | 1,076.5 | 1,077.5 | -64.5 | -5.7 | 3,155,100 |
| 3/29 | 1,122.0 | 1,146.0 | 1,110.5 | 1,142.0 | +27.5 | +2.5 | 1,863,300 |
| 3/28 | 1,140.0 | 1,140.0 | 1,110.5 | 1,114.5 | -26.0 | -2.3 | 2,340,700 |
| 3/27 | 1,142.5 | 1,161.0 | 1,131.0 | 1,140.5 | +10.0 | +0.9 | 2,849,100 |
| 3/26 | 1,142.5 | 1,155.5 | 1,125.0 | 1,130.5 | -20.5 | -1.8 | 2,273,500 |
| 3/25 | 1,172.0 | 1,175.0 | 1,145.5 | 1,151.0 | -39.0 | -3.3 | 3,030,100 |
| 3/22 | 1,172.0 | 1,190.0 | 1,154.5 | 1,190.0 | +25.0 | +2.2 | 3,891,700 |
| 3/21 | 1,115.0 | 1,177.0 | 1,106.0 | 1,165.0 | +64.0 | +5.8 | 4,529,300 |
| 3/19 | 1,100.0 | 1,124.5 | 1,090.0 | 1,101.0 | -8.0 | -0.7 | 3,478,200 |
| 3/18 | 1,102.0 | 1,112.5 | 1,085.5 | 1,109.0 | +25.0 | +2.3 | 2,447,900 |
| 3/15 | 1,074.5 | 1,097.0 | 1,061.0 | 1,084.0 | +12.5 | +1.2 | 3,152,400 |
| 3/14 | 1,105.5 | 1,117.0 | 1,066.0 | 1,071.5 | -28.0 | -2.6 | 2,900,200 |
| 3/13 | 1,142.5 | 1,147.0 | 1,081.0 | 1,099.5 | -13.0 | -1.2 | 3,469,300 |
▶︎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