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) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
12/24 | 1,333.0 | 1,401.5 | 1,326.5 | 1,393.5 | +60.5 | +4.5 | 6,942,600 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
10/18 | 1,078.0 | 1,095.0 | 1,071.0 | 1,077.0 | +11.0 | +1.0 | 5,159,900 |
10/11 | 1,072.0 | 1,076.0 | 1,049.0 | 1,066.0 | -3.0 | -0.3 | 3,964,300 |
10/4 | 1,044.0 | 1,074.0 | 1,020.0 | 1,069.0 | +10.0 | +0.9 | 6,789,600 |
9/27 | 1,105.0 | 1,120.0 | 1,047.0 | 1,059.0 | -41.0 | -3.7 | 6,009,400 |
9/20 | 1,088.0 | 1,117.0 | 1,081.0 | 1,100.0 | +5.0 | +0.5 | 6,016,600 |
9/13 | 1,012.0 | 1,095.0 | 1,008.0 | 1,095.0 | +76.0 | +7.5 | 8,552,400 |
9/6 | 1,040.0 | 1,050.0 | 1,017.0 | 1,019.0 | -30.0 | -2.9 | 4,596,000 |
8/30 | 1,021.0 | 1,050.0 | 1,018.0 | 1,049.0 | +18.0 | +1.8 | 5,480,300 |
8/23 | 1,035.0 | 1,044.0 | 1,022.0 | 1,031.0 | +6.0 | +0.6 | 3,437,400 |
8/16 | 1,032.0 | 1,035.0 | 1,010.0 | 1,025.0 | -19.0 | -1.8 | 3,918,700 |
8/9 | 1,035.0 | 1,063.0 | 1,013.0 | 1,044.0 | -2.0 | -0.2 | 5,035,900 |
8/2 | 1,035.0 | 1,084.0 | 1,031.0 | 1,046.0 | +11.0 | +1.1 | 6,718,400 |
7/26 | 1,029.0 | 1,038.0 | 1,013.0 | 1,035.0 | -1.0 | -0.1 | 4,634,700 |
7/19 | 1,080.0 | 1,082.0 | 1,018.0 | 1,036.0 | -53.0 | -4.9 | 6,061,800 |
7/12 | 1,079.0 | 1,090.0 | 1,056.0 | 1,089.0 | +1.0 | +0.1 | 5,163,700 |
7/5 | 1,067.0 | 1,105.0 | 1,061.0 | 1,088.0 | +30.0 | +2.8 | 4,988,500 |
6/28 | 1,073.0 | 1,079.0 | 1,031.0 | 1,058.0 | -10.0 | -0.9 | 5,894,100 |
6/21 | 1,083.0 | 1,086.0 | 1,044.0 | 1,068.0 | -18.0 | -1.7 | 7,418,700 |
6/14 | 1,084.0 | 1,106.0 | 1,077.0 | 1,086.0 | +9.0 | +0.8 | 5,324,600 |
6/7 | 1,066.0 | 1,097.0 | 1,063.0 | 1,077.0 | +6.0 | +0.6 | 6,225,500 |
5/31 | 1,072.0 | 1,100.0 | 1,048.0 | 1,071.0 | +6.0 | +0.6 | 9,890,200 |
5/24 | 1,020.0 | 1,068.0 | 1,015.0 | 1,065.0 | +37.0 | +3.6 | 7,997,300 |
5/17 | 1,026.0 | 1,051.0 | 1,010.0 | 1,028.0 | -25.0 | -2.4 | 10,536,100 |
5/10 | 1,089.0 | 1,092.0 | 1,040.0 | 1,053.0 | -24.0 | -2.2 | 12,180,200 |
4/26 | 1,141.0 | 1,165.0 | 1,066.0 | 1,077.0 | -73.0 | -6.4 | 22,974,000 |
4/19 | 1,238.0 | 1,246.0 | 1,141.0 | 1,150.0 | -78.0 | -6.4 | 12,130,200 |
4/12 | 1,288.0 | 1,294.0 | 1,228.0 | 1,228.0 | -59.0 | -4.6 | 7,935,200 |
4/5 | 1,319.0 | 1,328.0 | 1,268.0 | 1,287.0 | -20.0 | -1.5 | 7,180,800 |
3/29 | 1,321.0 | 1,351.0 | 1,304.0 | 1,307.0 | ー | ー | 8,463,500 |
▶︎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