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
1,360
円
(23:48)
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 | 1,367.5 | -108.5 | -7.4 | 40,971,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 09/11 | 1,830.0 | 1,902.0 | 1,768.0 | 1,899.0 | +53.0 | +2.9 | 21,210,600 |
| 09/10 | 2,030.0 | 2,040.0 | 1,814.0 | 1,846.0 | -189.0 | -9.3 | 26,138,400 |
| 09/09 | 2,055.0 | 2,075.0 | 2,010.0 | 2,035.0 | -20.0 | -1.0 | 10,783,800 |
| 09/08 | 2,055.0 | 2,080.0 | 1,992.0 | 2,055.0 | +15.0 | +0.7 | 13,021,800 |
| 09/07 | 2,080.0 | 2,115.0 | 2,020.0 | 2,040.0 | -35.0 | -1.7 | 16,207,300 |
| 09/06 | 2,000.0 | 2,090.0 | 1,981.0 | 2,075.0 | +75.0 | +3.8 | 25,005,300 |
| 09/05 | 2,050.0 | 2,055.0 | 1,985.0 | 2,000.0 | -35.0 | -1.7 | 20,085,100 |
| 09/04 | 2,150.0 | 2,225.0 | 1,998.0 | 2,035.0 | -175.0 | -7.9 | 21,277,500 |
| 09/03 | 2,295.0 | 2,315.0 | 2,005.0 | 2,210.0 | -115.0 | -5.0 | 23,336,100 |
| 09/02 | 2,325.0 | 2,350.0 | 2,235.0 | 2,325.0 | -35.0 | -1.5 | 17,303,900 |
| 09/01 | 2,410.0 | 2,420.0 | 2,115.0 | 2,360.0 | -30.0 | -1.3 | 18,953,000 |
| 08/12 | 2,240.0 | 2,420.0 | 2,220.0 | 2,390.0 | +135.0 | +6.0 | 21,006,100 |
| 08/11 | 2,320.0 | 2,400.0 | 2,215.0 | 2,255.0 | +10.0 | +0.5 | 20,286,700 |
| 08/10 | 2,255.0 | 2,330.0 | 1,828.0 | 2,245.0 | +45.0 | +2.1 | 32,361,900 |
| 08/09 | 2,380.0 | 2,520.0 | 2,190.0 | 2,200.0 | -205.0 | -8.5 | 24,134,000 |
| 08/08 | 2,280.0 | 2,485.0 | 2,270.0 | 2,405.0 | +125.0 | +5.5 | 26,872,900 |
| 08/07 | 2,230.0 | 2,285.0 | 2,075.0 | 2,280.0 | +60.0 | +2.7 | 32,650,700 |
| 08/06 | 2,230.0 | 2,305.0 | 2,075.0 | 2,220.0 | -20.0 | -0.9 | 28,893,600 |
| 08/05 | 2,350.0 | 2,370.0 | 2,140.0 | 2,240.0 | -120.0 | -5.1 | 22,604,100 |
| 08/04 | 2,435.0 | 2,580.0 | 2,345.0 | 2,360.0 | -75.0 | -3.1 | 15,990,100 |
| 08/03 | 2,570.0 | 2,670.0 | 2,410.0 | 2,435.0 | -200.0 | -7.6 | 23,496,900 |
| 08/02 | 2,680.0 | 2,885.0 | 2,555.0 | 2,635.0 | -60.0 | -2.2 | 23,344,600 |
| 08/01 | 2,710.0 | 2,900.0 | 2,610.0 | 2,695.0 | -55.0 | -2.0 | 24,116,700 |
| 07/12 | 3,020.0 | 3,170.0 | 2,710.0 | 2,750.0 | -260.0 | -8.6 | 17,677,900 |
| 07/11 | 2,790.0 | 3,030.0 | 2,690.0 | 3,010.0 | +205.0 | +7.3 | 18,679,000 |
| 07/10 | 3,060.0 | 3,110.0 | 2,660.0 | 2,805.0 | -235.0 | -7.7 | 18,225,800 |
| 07/09 | 3,120.0 | 3,170.0 | 2,935.0 | 3,040.0 | -50.0 | -1.6 | 13,347,600 |
| 07/08 | 2,835.0 | 3,280.0 | 2,830.0 | 3,090.0 | +265.0 | +9.4 | 23,231,400 |
| 07/07 | 3,200.0 | 3,310.0 | 2,760.0 | 2,825.0 | -405.0 | -12.5 | 23,377,000 |
| 07/06 | 3,320.0 | 3,350.0 | 3,080.0 | 3,230.0 | -70.0 | -2.1 | 17,742,200 |
▶︎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
