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
1,336
円
(23:42)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/20 | 1,410.0 | 1,427.0 | 1,326.5 | 1,333.0 | -81.5 | -5.8 | 15,763,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/13 | 1,448.0 | 1,459.0 | 1,405.0 | 1,414.5 | -24.5 | -1.7 | 9,168,000 |
| 12/6 | 1,500.0 | 1,539.5 | 1,436.0 | 1,439.0 | -37.0 | -2.5 | 14,504,800 |
| 11/29 | 1,401.0 | 1,494.5 | 1,366.0 | 1,476.0 | +89.5 | +6.5 | 21,506,900 |
| 11/22 | 1,531.5 | 1,554.5 | 1,384.0 | 1,386.5 | -147.0 | -9.6 | 15,377,500 |
| 11/15 | 1,649.0 | 1,683.5 | 1,473.0 | 1,533.5 | -115.5 | -7.0 | 16,049,900 |
| 11/8 | 1,622.0 | 1,675.0 | 1,582.0 | 1,649.0 | +14.5 | +0.9 | 8,454,700 |
| 11/1 | 1,602.0 | 1,733.0 | 1,584.5 | 1,634.5 | +25.5 | +1.6 | 12,793,300 |
| 10/25 | 1,705.0 | 1,706.0 | 1,597.0 | 1,609.0 | -103.0 | -6.0 | 8,784,700 |
| 10/18 | 1,637.0 | 1,751.5 | 1,595.0 | 1,712.0 | +92.0 | +5.7 | 11,898,700 |
| 10/11 | 1,653.5 | 1,692.5 | 1,620.0 | 1,620.0 | -35.5 | -2.1 | 6,703,900 |
| 10/4 | 1,580.0 | 1,668.0 | 1,551.0 | 1,655.5 | +14.5 | +0.9 | 11,640,300 |
| 9/27 | 1,607.0 | 1,678.0 | 1,593.0 | 1,641.0 | +50.0 | +3.1 | 8,798,100 |
| 9/20 | 1,613.0 | 1,645.0 | 1,534.5 | 1,591.0 | -1.0 | -0.1 | 11,158,300 |
| 9/13 | 1,518.0 | 1,629.5 | 1,503.5 | 1,592.0 | +37.0 | +2.4 | 15,472,400 |
| 9/6 | 1,545.0 | 1,610.0 | 1,486.5 | 1,555.0 | +11.5 | +0.8 | 14,102,600 |
| 8/30 | 1,520.0 | 1,548.0 | 1,495.0 | 1,543.5 | +23.0 | +1.5 | 10,086,300 |
| 8/23 | 1,525.5 | 1,559.5 | 1,488.0 | 1,520.5 | +7.5 | +0.5 | 9,350,800 |
| 8/16 | 1,436.0 | 1,528.0 | 1,434.0 | 1,513.0 | +97.0 | +6.9 | 7,560,000 |
| 8/9 | 1,398.5 | 1,523.5 | 1,269.0 | 1,416.0 | -42.5 | -2.9 | 21,522,200 |
| 8/2 | 1,507.5 | 1,588.5 | 1,421.5 | 1,458.5 | -34.5 | -2.3 | 21,024,400 |
| 7/26 | 1,629.0 | 1,636.0 | 1,487.5 | 1,493.0 | -129.5 | -8.0 | 14,477,100 |
| 7/19 | 1,568.0 | 1,674.0 | 1,559.5 | 1,622.5 | +38.5 | +2.4 | 14,333,200 |
| 7/12 | 1,583.5 | 1,593.0 | 1,531.5 | 1,584.0 | -8.0 | -0.5 | 15,890,200 |
| 7/5 | 1,679.0 | 1,682.0 | 1,583.0 | 1,592.0 | -65.0 | -3.9 | 13,230,600 |
| 6/28 | 1,648.5 | 1,694.0 | 1,622.5 | 1,657.0 | +6.0 | +0.4 | 14,029,300 |
| 6/21 | 1,746.5 | 1,748.0 | 1,641.5 | 1,651.0 | -112.0 | -6.4 | 17,534,800 |
| 6/14 | 1,787.0 | 1,838.5 | 1,705.0 | 1,763.0 | -42.5 | -2.4 | 21,339,900 |
| 6/7 | 1,854.0 | 1,902.0 | 1,700.0 | 1,805.5 | -26.0 | -1.4 | 35,655,300 |
| 5/31 | 1,785.5 | 1,958.0 | 1,765.5 | 1,831.5 | +71.5 | +4.1 | 38,010,900 |
| 5/24 | 1,664.5 | 1,808.5 | 1,638.0 | 1,760.0 | +122.0 | +7.5 | 23,377,600 |
▶︎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
