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
1,388.3
円
(21:49)
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/12 | 1,500.0 | 1,539.5 | 1,326.5 | 1,393.5 | -82.5 | -5.6 | 41,645,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 02/05 | 1,710.0 | 1,800.0 | 1,675.0 | 1,786.0 | +75.0 | +4.4 | 13,226,000 |
| 02/04 | 1,835.0 | 1,839.0 | 1,711.0 | 1,711.0 | -114.0 | -6.3 | 10,821,500 |
| 02/03 | 1,930.0 | 1,945.0 | 1,825.0 | 1,825.0 | -76.0 | -4.0 | 12,665,400 |
| 02/02 | 1,850.0 | 1,970.0 | 1,790.0 | 1,901.0 | +51.0 | +2.8 | 10,413,600 |
| 02/01 | 1,899.0 | 1,899.0 | 1,752.0 | 1,850.0 | -38.0 | -2.0 | 11,454,100 |
| 01/12 | 1,900.0 | 1,976.0 | 1,850.0 | 1,888.0 | +7.0 | +0.4 | 10,995,800 |
| 01/11 | 2,210.0 | 2,210.0 | 1,881.0 | 1,881.0 | -339.0 | -15.3 | 13,616,800 |
| 01/10 | 2,130.0 | 2,230.0 | 2,100.0 | 2,220.0 | +100.0 | +4.7 | 10,199,700 |
| 01/09 | 2,060.0 | 2,150.0 | 1,998.0 | 2,120.0 | +60.0 | +2.9 | 11,998,500 |
| 01/08 | 2,050.0 | 2,190.0 | 1,999.0 | 2,060.0 | +20.0 | +1.0 | 11,116,800 |
| 01/07 | 2,090.0 | 2,195.0 | 1,900.0 | 2,040.0 | -55.0 | -2.6 | 10,041,200 |
| 01/06 | 1,879.0 | 2,115.0 | 1,843.0 | 2,095.0 | +213.0 | +11.3 | 16,358,700 |
| 01/05 | 1,820.0 | 1,899.0 | 1,790.0 | 1,882.0 | +62.0 | +3.4 | 13,631,100 |
| 01/04 | 1,630.0 | 1,823.0 | 1,600.0 | 1,820.0 | +220.0 | +13.8 | 7,732,900 |
| 01/03 | 1,680.0 | 1,790.0 | 1,600.0 | 1,600.0 | -68.0 | -4.1 | 10,612,200 |
| 01/02 | 1,580.0 | 1,681.0 | 1,550.0 | 1,668.0 | +70.0 | +4.4 | 8,182,900 |
| 01/01 | 1,611.0 | 1,615.0 | 1,541.0 | 1,598.0 | -4.0 | -0.3 | 5,470,000 |
| 00/12 | 1,672.0 | 1,699.0 | 1,515.0 | 1,602.0 | -78.0 | -4.6 | 8,179,600 |
| 00/11 | 1,600.0 | 1,688.0 | 1,581.0 | 1,680.0 | +80.0 | +5.0 | 3,369,000 |
| 00/10 | 1,679.0 | 1,690.0 | 1,541.0 | 1,600.0 | -83.0 | -4.9 | 3,990,700 |
| 00/09 | 1,651.0 | 1,700.0 | 1,551.0 | 1,683.0 | +8.0 | +0.5 | 5,625,500 |
| 00/08 | 1,530.0 | 1,689.0 | 1,521.0 | 1,675.0 | +145.0 | +9.5 | 8,182,100 |
| 00/07 | 1,530.0 | 1,550.0 | 1,500.0 | 1,530.0 | 0 | 0.0 | 5,872,800 |
| 00/06 | 1,419.0 | 1,530.0 | 1,391.0 | 1,530.0 | +111.0 | +7.8 | 7,473,900 |
| 00/05 | 1,256.0 | 1,427.0 | 1,256.0 | 1,419.0 | +164.0 | +13.1 | 6,491,100 |
| 00/04 | 1,270.0 | 1,303.0 | 1,235.0 | 1,255.0 | -20.0 | -1.6 | 5,830,400 |
| 00/03 | 1,307.0 | 1,349.0 | 1,250.0 | 1,275.0 | -31.0 | -2.4 | 9,237,900 |
| 00/02 | 1,422.0 | 1,435.0 | 1,269.0 | 1,306.0 | -119.0 | -8.4 | 10,104,300 |
| 00/01 | 1,516.0 | 1,540.0 | 1,420.0 | 1,425.0 | ー | ー | 4,836,300 |
▶︎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
