！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
1,037
円
(23:12)
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) | 481.0 (23/05/08) |
| 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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,041.0 | 1,047.0 | 1,031.5 | 1,042.0 | -3.5 | -0.3 | 894,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/12 | 1,111.0 | 1,118.0 | 1,082.5 | 1,112.5 | -26.0 | -2.3 | 4,528,600 |
| 3/11 | 1,174.0 | 1,182.0 | 1,116.5 | 1,138.5 | -46.5 | -3.9 | 5,399,900 |
| 3/8 | 1,160.0 | 1,216.0 | 1,158.0 | 1,185.0 | +16.0 | +1.4 | 5,509,500 |
| 3/7 | 1,158.0 | 1,203.0 | 1,146.0 | 1,169.0 | +13.5 | +1.2 | 5,750,200 |
| 3/6 | 1,140.0 | 1,171.0 | 1,137.5 | 1,155.5 | +15.5 | +1.4 | 3,466,000 |
| 3/5 | 1,132.0 | 1,156.0 | 1,120.5 | 1,140.0 | +3.0 | +0.3 | 3,285,200 |
| 3/4 | 1,174.5 | 1,180.0 | 1,125.0 | 1,137.0 | -34.5 | -2.9 | 5,819,800 |
| 3/1 | 1,139.0 | 1,172.0 | 1,128.0 | 1,171.5 | +44.5 | +4.0 | 4,690,700 |
| 2/29 | 1,105.0 | 1,135.0 | 1,091.0 | 1,127.0 | +10.0 | +0.9 | 5,909,600 |
| 2/28 | 1,065.0 | 1,140.0 | 1,063.5 | 1,117.0 | +72.0 | +6.9 | 11,492,100 |
| 2/27 | 1,001.0 | 1,065.5 | 995.6 | 1,045.0 | +52.3 | +5.3 | 6,746,200 |
| 2/26 | 978.7 | 1,009.5 | 975.8 | 992.7 | +32.1 | +3.3 | 5,150,500 |
| 2/22 | 965.6 | 978.8 | 953.5 | 960.6 | +2.8 | +0.3 | 1,608,000 |
| 2/21 | 969.8 | 972.7 | 951.0 | 957.8 | -6.9 | -0.7 | 1,143,400 |
| 2/20 | 975.5 | 988.0 | 959.5 | 964.7 | -7.8 | -0.8 | 2,262,700 |
| 2/19 | 917.8 | 972.5 | 917.8 | 972.5 | +57.0 | +6.2 | 2,738,500 |
| 2/16 | 927.4 | 942.0 | 911.9 | 915.5 | -2.3 | -0.3 | 2,337,800 |
| 2/15 | 958.0 | 962.8 | 906.2 | 917.8 | -30.6 | -3.2 | 2,700,600 |
| 2/14 | 948.1 | 952.5 | 929.4 | 948.4 | +7.3 | +0.8 | 2,078,300 |
| 2/13 | 944.0 | 956.1 | 934.2 | 941.1 | +1.3 | +0.1 | 2,266,900 |
| 2/9 | 926.4 | 950.7 | 891.1 | 939.8 | -16.6 | -1.7 | 4,806,200 |
| 2/8 | 959.8 | 970.9 | 943.6 | 956.4 | -2.1 | -0.2 | 2,966,200 |
| 2/7 | 960.0 | 966.7 | 941.7 | 958.5 | -0.4 | +0.0 | 2,753,800 |
| 2/6 | 968.9 | 969.0 | 954.3 | 958.9 | -8.8 | -0.9 | 1,732,300 |
| 2/5 | 966.7 | 979.8 | 953.0 | 967.7 | +6.0 | +0.6 | 3,036,300 |
| 2/2 | 963.5 | 966.5 | 939.2 | 961.7 | -3.1 | -0.3 | 2,688,800 |
▶︎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