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
1,623
円
(23:36)
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) | 842.0 (23/05/19) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,692.5 (24/04/16) | 993.3 (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) |
|---|---|---|---|---|---|---|---|
| 5/17 | 1,596.0 | 1,649.5 | 1,549.0 | 1,638.0 | +38.0 | +2.4 | 17,270,900 |
週次信用残
| 日付 | 終値 | 前週比率 | 売買単価 | 売買高(株) | 売り残(株) | 買い残(株) | 信用倍率 |
|---|---|---|---|---|---|---|---|
| 10/13 | 963.8 | +2.7 | 961.8 | 6,448,400 | 142,600 | 4,064,400 | 28.50 |
| 10/6 | 938.8 | -3.8 | 924.0 | 12,493,900 | 148,400 | 4,065,000 | 27.39 |
| 9/29 | 975.4 | -5.8 | 1,010.6 | 9,997,900 | 150,500 | 3,971,400 | 26.39 |
| 9/22 | 1,035.0 | -3.9 | 1,053.2 | 7,301,700 | 213,300 | 4,712,000 | 22.09 |
| 9/15 | 1,077.0 | +8.7 | 1,036.9 | 11,776,000 | 307,600 | 4,699,400 | 15.28 |
| 9/8 | 990.8 | +1.8 | 979.5 | 9,716,400 | 271,700 | 5,047,400 | 18.58 |
| 9/1 | 973.5 | +4.1 | 961.4 | 11,616,000 | 222,900 | 5,114,000 | 22.94 |
| 8/25 | 935.1 | +3.9 | 923.8 | 6,875,600 | 212,400 | 5,265,600 | 24.79 |
| 8/18 | 899.9 | -1.8 | 911.8 | 7,706,200 | 206,800 | 5,478,800 | 26.49 |
| 8/10 | 915.9 | -0.7 | 914.8 | 7,294,200 | 208,500 | 5,478,500 | 26.28 |
| 8/4 | 922.6 | -2.0 | 956.6 | 15,847,400 | 214,100 | 5,640,800 | 26.35 |
| 7/28 | 941.0 | +4.3 | 932.2 | 10,906,800 | 209,800 | 5,171,500 | 24.65 |
| 7/21 | 902.1 | +4.3 | 884.4 | 4,900,500 | 198,200 | 5,285,800 | 26.67 |
| 7/14 | 865.1 | -5.5 | 890.5 | 9,726,600 | 201,100 | 5,220,900 | 25.96 |
| 7/7 | 915.5 | -0.5 | 928.6 | 8,300,900 | 207,000 | 4,257,100 | 20.57 |
| 6/30 | 920.5 | -0.7 | 917.7 | 11,719,400 | 219,300 | 3,461,000 | 15.78 |
| 6/23 | 927.1 | +1.7 | 909.9 | 8,955,600 | 267,500 | 2,094,300 | 7.83 |
| 6/16 | 911.5 | -1.6 | 922.8 | 12,617,600 | 209,200 | 2,106,800 | 10.07 |
| 6/9 | 926.7 | +6.2 | 897.9 | 14,400,500 | 251,800 | 2,029,600 | 8.06 |
| 6/2 | 873.0 | +0.7 | 871.7 | 8,389,100 | 212,500 | 2,199,300 | 10.35 |
| 5/26 | 867.0 | +2.5 | 869.8 | 8,740,100 | 266,300 | 2,312,400 | 8.68 |
| 5/19 | 846.0 | -0.5 | 863.9 | 12,811,900 | 286,300 | 2,299,300 | 8.03 |
| 5/12 | 850.0 | +1.2 | 844.0 | 10,407,000 | 413,200 | 2,097,700 | 5.08 |
| 5/2 | 840.0 | +5.9 | 842.9 | 10,876,600 | ー | ー | ー |
| 4/28 | 793.0 | -1.6 | 798.8 | 12,889,900 | 307,200 | 2,195,300 | 7.15 |
| 4/21 | 806.0 | +3.5 | 786.7 | 7,906,900 | 557,900 | 1,513,100 | 2.71 |
| 4/14 | 779.0 | +2.9 | 771.4 | 6,452,600 | 252,500 | 1,655,000 | 6.55 |
| 4/7 | 757.0 | 0.0 | 768.1 | 11,361,700 | 235,100 | 1,912,400 | 8.13 |
| 3/31 | 757.0 | +2.9 | 748.3 | 11,210,500 | 264,600 | 1,780,800 | 6.73 |
| 3/24 | 736.0 | -0.1 | 726.5 | 6,407,700 | 43,400 | 2,305,300 | 53.12 |
▶︎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