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) |
|---|---|---|---|---|---|---|---|
| 07/05 | 3,420.0 | 3,430.0 | 3,210.0 | 3,300.0 | -80.0 | -2.4 | 22,161,100 |
| 07/04 | 3,360.0 | 3,480.0 | 3,260.0 | 3,380.0 | +30.0 | +0.9 | 20,110,600 |
| 07/03 | 3,420.0 | 3,570.0 | 3,220.0 | 3,350.0 | -40.0 | -1.2 | 24,301,000 |
| 07/02 | 3,370.0 | 3,700.0 | 3,280.0 | 3,390.0 | 0 | 0.0 | 31,838,800 |
| 07/01 | 3,170.0 | 3,450.0 | 3,040.0 | 3,390.0 | +250.0 | +8.0 | 14,939,000 |
| 06/12 | 2,945.0 | 3,240.0 | 2,905.0 | 3,140.0 | +200.0 | +6.8 | 17,538,700 |
| 06/11 | 2,755.0 | 2,950.0 | 2,750.0 | 2,940.0 | +205.0 | +7.5 | 16,234,100 |
| 06/10 | 2,805.0 | 2,840.0 | 2,725.0 | 2,735.0 | -55.0 | -2.0 | 13,118,900 |
| 06/09 | 2,785.0 | 2,845.0 | 2,715.0 | 2,790.0 | -10.0 | -0.4 | 14,845,100 |
| 06/08 | 2,685.0 | 2,800.0 | 2,655.0 | 2,800.0 | +125.0 | +4.7 | 11,696,200 |
| 06/07 | 2,650.0 | 2,720.0 | 2,595.0 | 2,675.0 | +15.0 | +0.6 | 10,989,500 |
| 06/06 | 2,620.0 | 2,675.0 | 2,400.0 | 2,660.0 | +50.0 | +1.9 | 15,782,200 |
| 06/05 | 2,685.0 | 2,780.0 | 2,565.0 | 2,610.0 | -50.0 | -1.9 | 15,630,900 |
| 06/04 | 2,650.0 | 2,740.0 | 2,585.0 | 2,660.0 | +5.0 | +0.2 | 14,787,800 |
| 06/03 | 2,780.0 | 2,840.0 | 2,650.0 | 2,655.0 | -145.0 | -5.2 | 19,183,200 |
| 06/02 | 2,665.0 | 2,800.0 | 2,615.0 | 2,800.0 | +130.0 | +4.9 | 23,501,900 |
| 06/01 | 2,565.0 | 2,715.0 | 2,555.0 | 2,670.0 | +110.0 | +4.3 | 13,957,200 |
| 05/12 | 2,575.0 | 2,615.0 | 2,535.0 | 2,560.0 | +5.0 | +0.2 | 12,864,800 |
| 05/11 | 2,495.0 | 2,595.0 | 2,475.0 | 2,555.0 | +65.0 | +2.6 | 13,163,900 |
| 05/10 | 2,535.0 | 2,535.0 | 2,400.0 | 2,490.0 | -35.0 | -1.4 | 17,059,100 |
| 05/09 | 2,515.0 | 2,610.0 | 2,505.0 | 2,525.0 | +15.0 | +0.6 | 17,330,400 |
| 05/08 | 2,425.0 | 2,520.0 | 2,330.0 | 2,510.0 | +90.0 | +3.7 | 14,454,500 |
| 05/07 | 2,430.0 | 2,460.0 | 2,380.0 | 2,420.0 | +10.0 | +0.4 | 13,762,900 |
| 05/06 | 2,255.0 | 2,460.0 | 2,245.0 | 2,410.0 | +150.0 | +6.6 | 17,104,700 |
| 05/05 | 2,255.0 | 2,320.0 | 2,205.0 | 2,260.0 | +5.0 | +0.2 | 14,804,800 |
| 05/04 | 2,265.0 | 2,280.0 | 2,215.0 | 2,255.0 | -25.0 | -1.1 | 13,091,400 |
| 05/03 | 2,255.0 | 2,330.0 | 2,235.0 | 2,280.0 | +10.0 | +0.4 | 18,452,200 |
| 05/02 | 2,055.0 | 2,270.0 | 2,035.0 | 2,270.0 | +220.0 | +10.7 | 13,310,400 |
| 05/01 | 2,075.0 | 2,090.0 | 2,030.0 | 2,050.0 | -20.0 | -1.0 | 8,097,300 |
| 04/12 | 2,020.0 | 2,095.0 | 2,005.0 | 2,070.0 | +30.0 | +1.5 | 9,625,700 |
▶︎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
