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
1,336
円
(23:42)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,958.0 (24/05/29) | 979.7 (23/12/26) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,958.0 (24/05/29) | 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) |
|---|---|---|---|---|---|---|---|
| 12/20 | 1,410.0 | 1,427.0 | 1,326.5 | 1,333.0 | -81.5 | -5.8 | 15,763,700 |
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 |
|---|---|---|---|---|---|---|---|
| 5/17 | 1,638.0 | +2.4 | 1,592.9 | 13,482,500 | 292,700 | 2,044,800 | 6.99 |
| 5/10 | 1,600.0 | -1.1 | 1,596.1 | 11,011,900 | 225,800 | 2,093,400 | 9.27 |
| 5/2 | 1,618.0 | +13.5 | 1,571.7 | 30,316,100 | 473,700 | 2,324,200 | 4.91 |
| 4/26 | 1,425.5 | -5.4 | 1,489.3 | 19,361,800 | 212,900 | 3,040,400 | 14.28 |
| 4/19 | 1,506.0 | -3.7 | 1,591.7 | 42,450,600 | 202,600 | 2,870,000 | 14.17 |
| 4/12 | 1,564.5 | +9.3 | 1,512.9 | 24,993,900 | 247,800 | 2,653,200 | 10.71 |
| 4/5 | 1,432.0 | +4.0 | 1,389.8 | 17,017,700 | 353,700 | 2,441,900 | 6.90 |
| 3/29 | 1,376.5 | -1.4 | 1,373.0 | 10,512,600 | 237,500 | 2,484,900 | 10.46 |
| 3/22 | 1,395.5 | +6.4 | 1,349.7 | 13,695,500 | 329,900 | 2,631,900 | 7.98 |
| 3/15 | 1,311.5 | +2.2 | 1,287.7 | 17,331,800 | 220,700 | 2,965,800 | 13.44 |
| 3/8 | 1,283.0 | +3.2 | 1,268.7 | 16,938,400 | 275,500 | 2,916,700 | 10.59 |
| 3/1 | 1,243.5 | +7.9 | 1,210.3 | 14,886,800 | 312,600 | 2,750,500 | 8.80 |
| 2/22 | 1,152.0 | +2.9 | 1,137.4 | 6,349,500 | 197,500 | 2,710,900 | 13.73 |
| 2/16 | 1,120.0 | +0.5 | 1,123.7 | 6,959,900 | 175,500 | 2,776,400 | 15.82 |
| 2/9 | 1,115.0 | -6.2 | 1,149.3 | 9,632,000 | 183,500 | 2,705,800 | 14.75 |
| 2/2 | 1,188.5 | +12.2 | 1,155.4 | 18,479,300 | 211,600 | 2,456,300 | 11.61 |
| 1/26 | 1,059.0 | +0.4 | 1,063.3 | 8,744,200 | 173,400 | 2,321,000 | 13.39 |
| 1/19 | 1,054.5 | 0.0 | 1,059.8 | 7,436,300 | 192,700 | 1,691,300 | 8.78 |
| 1/12 | 1,054.5 | -1.3 | 1,057.0 | 5,296,400 | 222,900 | 2,521,000 | 11.31 |
| 1/5 | 1,068.0 | +4.6 | 1,043.6 | 3,464,300 | ー | ー | ー |
| 12/29 | 1,021.0 | +3.1 | 1,003.8 | 6,052,300 | 195,600 | 2,860,600 | 14.62 |
| 12/22 | 990.8 | -3.3 | 997.7 | 8,956,300 | 171,100 | 3,062,000 | 17.90 |
| 12/15 | 1,025.0 | +1.1 | 1,046.1 | 12,558,600 | 194,400 | 2,881,700 | 14.82 |
| 12/8 | 1,014.0 | +1.7 | 1,008.7 | 9,771,000 | 223,100 | 2,848,200 | 12.77 |
| 12/1 | 997.5 | +0.4 | 989.5 | 10,097,400 | 258,100 | 3,533,200 | 13.69 |
| 11/24 | 993.7 | -3.4 | 1,000.9 | 6,816,300 | 230,200 | 3,477,200 | 15.11 |
| 11/17 | 1,028.5 | +3.4 | 1,015.0 | 9,431,000 | 257,300 | 3,341,200 | 12.99 |
| 11/10 | 995.0 | -4.0 | 1,030.2 | 13,588,900 | 202,400 | 3,728,300 | 18.42 |
| 11/2 | 1,036.5 | +8.3 | 987.7 | 11,928,100 | 151,100 | 4,127,000 | 27.31 |
| 10/27 | 956.9 | +0.4 | 952.1 | 10,231,800 | 106,800 | 4,092,800 | 38.32 |
▶︎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
