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 | 1,370.0 | 1,372.5 | 1,326.5 | 1,333.0 | -43.0 | -3.1 | 4,733,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/24 | 1,664.5 | 1,808.5 | 1,638.0 | 1,760.0 | +122.0 | +7.5 | 23,377,600 |
| 5/17 | 1,596.0 | 1,649.5 | 1,549.0 | 1,638.0 | +38.0 | +2.4 | 13,482,500 |
| 5/10 | 1,612.0 | 1,629.5 | 1,556.0 | 1,600.0 | -18.0 | -1.1 | 11,011,900 |
| 5/2 | 1,421.0 | 1,653.5 | 1,407.5 | 1,618.0 | +192.5 | +13.5 | 30,316,100 |
| 4/26 | 1,525.0 | 1,578.5 | 1,412.5 | 1,425.5 | -80.5 | -5.4 | 19,361,800 |
| 4/19 | 1,543.0 | 1,692.5 | 1,465.0 | 1,506.0 | -58.5 | -3.7 | 42,450,600 |
| 4/12 | 1,440.0 | 1,603.0 | 1,404.0 | 1,564.5 | +132.5 | +9.3 | 24,993,900 |
| 4/5 | 1,376.5 | 1,450.0 | 1,316.5 | 1,432.0 | +55.5 | +4.0 | 17,017,700 |
| 3/29 | 1,395.5 | 1,397.0 | 1,341.0 | 1,376.5 | -19.0 | -1.4 | 10,512,600 |
| 3/22 | 1,341.5 | 1,403.0 | 1,301.0 | 1,395.5 | +84.0 | +6.4 | 13,695,500 |
| 3/15 | 1,300.0 | 1,339.5 | 1,233.0 | 1,311.5 | +28.5 | +2.2 | 17,331,800 |
| 3/8 | 1,249.0 | 1,313.0 | 1,215.0 | 1,283.0 | +39.5 | +3.2 | 16,938,400 |
| 3/1 | 1,172.0 | 1,249.5 | 1,168.5 | 1,243.5 | +91.5 | +7.9 | 14,886,800 |
| 2/22 | 1,120.0 | 1,166.0 | 1,108.0 | 1,152.0 | +32.0 | +2.9 | 6,349,500 |
| 2/16 | 1,124.0 | 1,153.0 | 1,106.0 | 1,120.0 | +5.0 | +0.5 | 6,959,900 |
| 2/9 | 1,177.0 | 1,182.0 | 1,110.0 | 1,115.0 | -73.5 | -6.2 | 9,632,000 |
| 2/2 | 1,060.0 | 1,226.0 | 1,060.0 | 1,188.5 | +129.5 | +12.2 | 18,479,300 |
| 1/26 | 1,054.5 | 1,087.5 | 1,045.0 | 1,059.0 | +4.5 | +0.4 | 8,744,200 |
| 1/19 | 1,054.0 | 1,083.5 | 1,035.5 | 1,054.5 | 0 | 0.0 | 7,436,300 |
| 1/12 | 1,067.0 | 1,074.0 | 1,044.5 | 1,054.5 | -13.5 | -1.3 | 5,296,400 |
| 1/5 | 1,013.0 | 1,068.0 | 993.3 | 1,068.0 | +47.0 | +4.6 | 3,464,300 |
| 12/29 | 997.5 | 1,029.5 | 979.7 | 1,021.0 | +30.2 | +3.1 | 6,052,300 |
| 12/22 | 1,019.0 | 1,025.0 | 979.3 | 990.8 | -34.2 | -3.3 | 8,956,300 |
| 12/15 | 1,017.5 | 1,086.0 | 1,004.0 | 1,025.0 | +11.0 | +1.1 | 12,558,600 |
| 12/8 | 997.4 | 1,039.0 | 979.9 | 1,014.0 | +16.5 | +1.7 | 9,771,000 |
| 12/1 | 998.8 | 1,012.0 | 975.3 | 997.5 | +3.8 | +0.4 | 10,097,400 |
| 11/24 | 1,030.5 | 1,036.0 | 983.7 | 993.7 | -34.8 | -3.4 | 6,816,300 |
| 11/17 | 1,008.0 | 1,043.5 | 991.1 | 1,028.5 | +33.5 | +3.4 | 9,431,000 |
| 11/10 | 1,059.5 | 1,098.0 | 953.0 | 995.0 | -41.5 | -4.0 | 13,588,900 |
| 11/2 | 956.9 | 1,041.5 | 943.0 | 1,036.5 | +79.6 | +8.3 | 11,928,100 |
▶︎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
