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
1,384.6
円
(11:20)
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 | 1,384.0 | -92.0 | -6.2 | 38,642,200 |
月次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
04/11 | 2,085.0 | 2,100.0 | 1,960.0 | 2,040.0 | -60.0 | -2.9 | 10,458,800 |
04/10 | 2,055.0 | 2,125.0 | 2,030.0 | 2,100.0 | +35.0 | +1.7 | 9,830,100 |
04/09 | 2,075.0 | 2,100.0 | 1,975.0 | 2,065.0 | -25.0 | -1.2 | 12,165,600 |
04/08 | 2,090.0 | 2,135.0 | 2,060.0 | 2,090.0 | +5.0 | +0.2 | 8,525,900 |
04/07 | 2,025.0 | 2,095.0 | 2,005.0 | 2,085.0 | +50.0 | +2.5 | 8,734,400 |
04/06 | 1,931.0 | 2,050.0 | 1,910.0 | 2,035.0 | +105.0 | +5.4 | 15,337,500 |
04/05 | 1,907.0 | 1,940.0 | 1,810.0 | 1,930.0 | +30.0 | +1.6 | 11,413,300 |
04/04 | 1,904.0 | 1,940.0 | 1,880.0 | 1,900.0 | -18.0 | -0.9 | 10,522,100 |
04/03 | 1,907.0 | 1,990.0 | 1,894.0 | 1,918.0 | +16.0 | +0.8 | 14,012,900 |
04/02 | 1,875.0 | 1,914.0 | 1,865.0 | 1,902.0 | +35.0 | +1.9 | 7,079,900 |
04/01 | 1,873.0 | 1,881.0 | 1,820.0 | 1,867.0 | +24.0 | +1.3 | 8,710,000 |
03/12 | 1,796.0 | 1,888.0 | 1,796.0 | 1,843.0 | +41.0 | +2.3 | 8,984,000 |
03/11 | 1,814.0 | 1,852.0 | 1,752.0 | 1,802.0 | -14.0 | -0.8 | 9,077,800 |
03/10 | 1,815.0 | 1,876.0 | 1,770.0 | 1,816.0 | -19.0 | -1.0 | 8,960,900 |
03/09 | 1,772.0 | 1,927.0 | 1,750.0 | 1,835.0 | +68.0 | +3.9 | 15,140,500 |
03/08 | 1,799.0 | 1,822.0 | 1,765.0 | 1,767.0 | -21.0 | -1.2 | 14,393,500 |
03/07 | 1,869.0 | 1,880.0 | 1,780.0 | 1,788.0 | -81.0 | -4.3 | 14,693,600 |
03/06 | 1,870.0 | 1,908.0 | 1,802.0 | 1,869.0 | -30.0 | -1.6 | 13,190,800 |
03/05 | 1,845.0 | 1,945.0 | 1,836.0 | 1,899.0 | +45.0 | +2.4 | 11,171,400 |
03/04 | 1,732.0 | 1,854.0 | 1,732.0 | 1,854.0 | +124.0 | +7.2 | 10,628,300 |
03/03 | 1,735.0 | 1,809.0 | 1,730.0 | 1,730.0 | -8.0 | -0.5 | 10,843,000 |
03/02 | 1,730.0 | 1,775.0 | 1,722.0 | 1,738.0 | +13.0 | +0.8 | 10,095,000 |
03/01 | 1,745.0 | 1,778.0 | 1,702.0 | 1,725.0 | -11.0 | -0.6 | 7,784,200 |
02/12 | 1,666.0 | 1,737.0 | 1,625.0 | 1,736.0 | +64.0 | +3.8 | 10,211,300 |
02/11 | 1,660.0 | 1,685.0 | 1,622.0 | 1,672.0 | +4.0 | +0.2 | 7,640,600 |
02/10 | 1,665.0 | 1,697.0 | 1,617.0 | 1,668.0 | +18.0 | +1.1 | 8,660,300 |
02/09 | 1,751.0 | 1,784.0 | 1,625.0 | 1,650.0 | -100.0 | -5.7 | 15,158,000 |
02/08 | 1,765.0 | 1,823.0 | 1,729.0 | 1,750.0 | +10.0 | +0.6 | 12,110,100 |
02/07 | 1,776.0 | 1,834.0 | 1,730.0 | 1,740.0 | -36.0 | -2.0 | 8,934,000 |
02/06 | 1,773.0 | 1,800.0 | 1,729.0 | 1,776.0 | -10.0 | -0.6 | 10,051,100 |
▶︎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