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
1,368.9
円
取引時間外
(15:24)
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) |
|---|---|---|---|---|---|---|---|
| 12/23 | 1,333.0 | 1,369.5 | 1,326.5 | 1,367.5 | +34.5 | +2.6 | 3,134,200 |
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 |
|---|---|---|---|---|---|---|---|
| 2/4 | 834.0 | -3.1 | 831.8 | 13,152,000 | 55,100 | 1,727,100 | 31.34 |
| 1/28 | 861.0 | +0.2 | 862.5 | 8,766,400 | 111,400 | 1,351,000 | 12.13 |
| 1/21 | 859.0 | +0.4 | 852.2 | 6,807,600 | 118,300 | 1,236,300 | 10.45 |
| 1/14 | 856.0 | +0.5 | 854.0 | 6,234,800 | 129,700 | 1,339,000 | 10.32 |
| 1/7 | 852.0 | -0.6 | 858.0 | 7,056,400 | 137,900 | 1,446,200 | 10.49 |
| 12/30 | 857.0 | +1.3 | 852.0 | 4,139,700 | 58,300 | 1,466,000 | 25.15 |
| 12/24 | 846.0 | -4.5 | 860.6 | 6,405,000 | 69,300 | 1,558,300 | 22.49 |
| 12/17 | 886.0 | +2.3 | 869.2 | 8,056,100 | 92,400 | 1,227,400 | 13.28 |
| 12/10 | 866.0 | +4.2 | 855.7 | 11,556,000 | 131,400 | 1,503,300 | 11.44 |
| 12/3 | 831.0 | +1.0 | 821.1 | 13,011,600 | 84,000 | 1,941,700 | 23.12 |
| 11/26 | 823.0 | +1.1 | 822.2 | 5,571,500 | 45,000 | 2,066,000 | 45.91 |
| 11/19 | 814.0 | -1.1 | 817.5 | 5,521,700 | 238,500 | 2,220,100 | 9.31 |
| 11/12 | 823.0 | +1.1 | 814.4 | 5,708,000 | 325,700 | 2,215,200 | 6.80 |
| 11/5 | 814.0 | +1.4 | 827.7 | 9,615,300 | 317,400 | 2,655,500 | 8.37 |
| 10/29 | 803.0 | -4.0 | 813.0 | 15,673,000 | 337,800 | 3,212,500 | 9.51 |
| 10/22 | 836.0 | -0.1 | 836.0 | 7,496,500 | 341,800 | 2,783,600 | 8.14 |
| 10/15 | 837.0 | -1.5 | 841.2 | 8,446,600 | 311,800 | 2,997,400 | 9.61 |
| 10/8 | 850.0 | +1.2 | 856.8 | 12,093,300 | 317,600 | 3,026,000 | 9.53 |
| 10/1 | 840.0 | -5.1 | 865.3 | 14,223,500 | 318,500 | 3,370,600 | 10.58 |
| 9/24 | 885.0 | +1.7 | 880.8 | 8,513,300 | 54,600 | 3,283,400 | 60.14 |
| 9/17 | 870.0 | -0.7 | 868.9 | 10,479,800 | 41,800 | 3,073,600 | 73.53 |
| 9/10 | 876.0 | +3.8 | 860.3 | 16,020,500 | 55,200 | 3,014,800 | 54.62 |
| 9/3 | 844.0 | +0.4 | 844.2 | 10,900,500 | 31,600 | 3,414,400 | 108.05 |
| 8/27 | 841.0 | -0.4 | 843.1 | 7,096,000 | 23,800 | 3,253,400 | 136.70 |
| 8/20 | 844.0 | -1.1 | 845.3 | 6,640,900 | 32,700 | 3,122,300 | 95.48 |
| 8/13 | 853.0 | +2.0 | 851.1 | 6,323,000 | 39,800 | 2,771,400 | 69.63 |
| 8/6 | 836.0 | +0.7 | 839.2 | 7,676,000 | 20,700 | 2,836,300 | 137.02 |
| 7/30 | 830.0 | -1.7 | 837.7 | 8,756,200 | 123,500 | 2,881,800 | 23.33 |
| 7/21 | 844.0 | -1.1 | 844.4 | 4,640,100 | 129,000 | 2,735,400 | 21.20 |
| 7/16 | 853.0 | +1.1 | 855.5 | 10,087,200 | 117,900 | 2,726,900 | 23.13 |
▶︎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
