！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,050.5 | 1,069.0 | 1,028.0 | 1,042.0 | -18.5 | -1.7 | 4,796,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,034.5 | 1,077.0 | 1,023.5 | 1,060.5 | +45.0 | +4.4 | 7,754,900 |
| 4/19 | 1,078.0 | 1,100.5 | 1,000.0 | 1,015.5 | -96.0 | -8.6 | 10,324,300 |
| 4/12 | 1,080.0 | 1,118.5 | 1,045.5 | 1,111.5 | +44.0 | +4.1 | 7,153,000 |
| 4/5 | 1,142.0 | 1,149.0 | 1,036.0 | 1,067.5 | -74.5 | -6.5 | 11,533,300 |
| 3/29 | 1,172.0 | 1,175.0 | 1,110.5 | 1,142.0 | -48.0 | -4.0 | 12,356,700 |
| 3/22 | 1,102.0 | 1,190.0 | 1,085.5 | 1,190.0 | +106.0 | +9.8 | 14,347,100 |
| 3/15 | 1,174.0 | 1,182.0 | 1,061.0 | 1,084.0 | -101.0 | -8.5 | 19,450,400 |
| 3/8 | 1,174.5 | 1,216.0 | 1,120.5 | 1,185.0 | +13.5 | +1.2 | 23,830,700 |
| 3/1 | 978.7 | 1,172.0 | 975.8 | 1,171.5 | +210.9 | +22.0 | 33,989,100 |
| 2/22 | 917.8 | 988.0 | 917.8 | 960.6 | +45.1 | +4.9 | 7,752,600 |
| 2/16 | 944.0 | 962.8 | 906.2 | 915.5 | -24.3 | -2.6 | 9,383,600 |
| 2/9 | 966.7 | 979.8 | 891.1 | 939.8 | -21.9 | -2.3 | 15,294,800 |
| 2/2 | 891.0 | 972.7 | 887.2 | 961.7 | +79.9 | +9.1 | 16,298,700 |
| 1/26 | 860.0 | 915.0 | 849.1 | 881.8 | +25.4 | +3.0 | 12,632,900 |
| 1/19 | 827.8 | 869.3 | 826.7 | 856.4 | +30.3 | +3.7 | 7,305,000 |
| 1/12 | 839.0 | 860.6 | 823.1 | 826.1 | -5.1 | -0.6 | 7,852,500 |
| 1/5 | 813.1 | 835.7 | 794.1 | 831.2 | +16.4 | +2.0 | 4,218,400 |
| 12/29 | 809.9 | 823.0 | 792.8 | 814.8 | +19.9 | +2.5 | 9,033,300 |
| 12/22 | 786.5 | 805.6 | 746.1 | 794.9 | +1.6 | +0.2 | 14,657,700 |
| 12/15 | 863.9 | 879.0 | 782.3 | 793.3 | -67.0 | -7.8 | 11,694,000 |
| 12/8 | 840.0 | 869.6 | 828.1 | 860.3 | +11.4 | +1.3 | 9,935,000 |
| 12/1 | 867.0 | 872.7 | 820.6 | 848.9 | -14.7 | -1.7 | 10,176,300 |
| 11/24 | 817.4 | 867.3 | 813.1 | 863.6 | +46.7 | +5.7 | 10,377,100 |
| 11/17 | 919.3 | 942.8 | 792.2 | 816.9 | -98.7 | -10.8 | 27,576,600 |
| 11/10 | 994.1 | 994.1 | 852.5 | 915.6 | -75.9 | -7.7 | 24,420,000 |
| 11/2 | 906.5 | 1,014.5 | 899.1 | 991.5 | +88.2 | +9.8 | 28,424,800 |
| 10/27 | 897.1 | 915.8 | 858.0 | 903.3 | +17.3 | +2.0 | 25,709,100 |
| 10/20 | 841.5 | 916.0 | 835.5 | 886.0 | +32.5 | +3.8 | 22,292,400 |
| 10/13 | 818.4 | 884.7 | 809.5 | 853.5 | +58.3 | +7.3 | 14,035,200 |
| 10/6 | 780.2 | 802.8 | 738.0 | 795.2 | +24.2 | +3.1 | 10,701,000 |
▶︎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