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
1,616.8
円
取引時間外
(20:46)
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) | 831.0 (23/05/09) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,692.5 (24/04/16) | 993.3 (24/01/04) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,505.0 | 1,653.5 | 1,481.0 | 1,615.5 | +149.0 | +10.2 | 31,787,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 1,376.5 | 1,692.5 | 1,316.5 | 1,466.5 | +90.0 | +6.5 | 109,191,000 |
| 24/03 | 1,219.0 | 1,403.0 | 1,210.5 | 1,376.5 | +153.0 | +12.5 | 60,714,600 |
| 24/02 | 1,194.0 | 1,244.5 | 1,106.0 | 1,223.5 | +115.0 | +10.4 | 46,603,000 |
| 24/01 | 1,013.0 | 1,117.5 | 993.3 | 1,108.5 | +87.5 | +8.6 | 32,409,400 |
| 23/12 | 1,001.5 | 1,086.0 | 979.3 | 1,021.0 | +30.4 | +3.1 | 39,442,500 |
| 23/11 | 978.8 | 1,098.0 | 953.0 | 990.6 | +26.8 | +2.8 | 44,696,500 |
| 23/10 | 988.9 | 992.2 | 878.2 | 963.8 | -11.6 | -1.2 | 40,719,900 |
| 23/09 | 960.1 | 1,085.0 | 957.0 | 975.4 | +13.6 | +1.4 | 40,873,100 |
| 23/08 | 952.4 | 994.9 | 895.8 | 961.8 | -4.5 | -0.5 | 44,039,700 |
| 23/07 | 922.9 | 975.4 | 854.3 | 966.3 | +45.8 | +5.0 | 37,053,400 |
| 23/06 | 873.0 | 941.9 | 868.0 | 920.5 | +47.5 | +5.4 | 50,182,000 |
| 23/05 | 830.0 | 888.0 | 828.0 | 873.0 | +80.0 | +10.1 | 48,735,800 |
| 23/04 | 760.0 | 814.0 | 752.0 | 793.0 | +36.0 | +4.8 | 38,611,100 |
| 23/03 | 720.0 | 767.0 | 709.0 | 757.0 | +33.0 | +4.6 | 43,733,700 |
| 23/02 | 718.0 | 758.0 | 707.0 | 724.0 | -23.0 | -3.1 | 34,546,600 |
| 23/01 | 751.0 | 757.0 | 702.0 | 747.0 | +3.0 | +0.4 | 30,558,300 |
| 22/12 | 719.0 | 753.0 | 686.0 | 744.0 | +26.0 | +3.6 | 63,406,600 |
| 22/11 | 729.0 | 769.0 | 714.0 | 718.0 | -19.0 | -2.6 | 39,261,100 |
| 22/10 | 764.0 | 778.0 | 675.0 | 737.0 | -35.0 | -4.5 | 53,501,400 |
| 22/09 | 835.0 | 841.0 | 764.0 | 772.0 | -64.0 | -7.7 | 45,791,000 |
| 22/08 | 848.0 | 856.0 | 810.0 | 836.0 | -34.0 | -3.9 | 40,622,000 |
| 22/07 | 880.0 | 934.0 | 851.0 | 870.0 | -2.0 | -0.2 | 45,824,300 |
| 22/06 | 842.0 | 879.0 | 825.0 | 872.0 | +35.0 | +4.2 | 41,026,900 |
| 22/05 | 814.0 | 889.0 | 803.0 | 837.0 | +22.0 | +2.7 | 45,550,900 |
| 22/04 | 818.0 | 850.0 | 791.0 | 815.0 | -2.0 | -0.2 | 39,771,600 |
| 22/03 | 880.0 | 890.0 | 817.0 | 817.0 | -51.0 | -5.9 | 51,666,900 |
| 22/02 | 835.0 | 891.0 | 812.0 | 868.0 | +18.0 | +2.1 | 36,545,900 |
| 22/01 | 867.0 | 873.0 | 836.0 | 850.0 | -7.0 | -0.8 | 32,123,400 |
| 21/12 | 815.0 | 888.0 | 813.0 | 857.0 | +46.0 | +5.7 | 36,671,400 |
| 21/11 | 811.0 | 845.0 | 805.0 | 811.0 | +8.0 | +1.0 | 32,913,500 |
▶︎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