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) |
|---|---|---|---|---|---|---|---|
| 10/27 | 955.0 | 977.0 | 926.6 | 956.9 | +3.6 | +0.4 | 10,231,800 |
| 10/20 | 958.9 | 975.1 | 944.7 | 953.3 | -10.5 | -1.1 | 6,484,900 |
| 10/13 | 955.5 | 973.5 | 943.4 | 963.8 | +25.0 | +2.7 | 6,448,400 |
| 10/6 | 988.9 | 992.2 | 878.2 | 938.8 | -36.6 | -3.8 | 12,493,900 |
| 9/29 | 1,043.0 | 1,047.0 | 970.7 | 975.4 | -59.6 | -5.8 | 9,997,900 |
| 9/22 | 1,077.0 | 1,084.5 | 1,020.5 | 1,035.0 | -42.0 | -3.9 | 7,301,700 |
| 9/15 | 996.9 | 1,085.0 | 996.6 | 1,077.0 | +86.2 | +8.7 | 11,776,000 |
| 9/8 | 975.0 | 999.9 | 963.1 | 990.8 | +17.3 | +1.8 | 9,716,400 |
| 9/1 | 940.3 | 977.4 | 940.2 | 973.5 | +38.4 | +4.1 | 11,616,000 |
| 8/25 | 910.0 | 941.9 | 902.1 | 935.1 | +35.2 | +3.9 | 6,875,600 |
| 8/18 | 919.0 | 926.4 | 895.8 | 899.9 | -16.0 | -1.8 | 7,706,200 |
| 8/10 | 918.0 | 926.9 | 897.7 | 915.9 | -6.7 | -0.7 | 7,294,200 |
| 8/4 | 964.6 | 994.9 | 915.7 | 922.6 | -18.4 | -2.0 | 15,847,400 |
| 7/28 | 906.0 | 959.3 | 903.4 | 941.0 | +38.9 | +4.3 | 10,906,800 |
| 7/21 | 856.0 | 905.4 | 854.3 | 902.1 | +37.0 | +4.3 | 4,900,500 |
| 7/14 | 915.9 | 916.8 | 864.7 | 865.1 | -50.4 | -5.5 | 9,726,600 |
| 7/7 | 922.9 | 942.0 | 909.6 | 915.5 | -5.0 | -0.5 | 8,300,900 |
| 6/30 | 925.0 | 933.5 | 897.3 | 920.5 | -6.6 | -0.7 | 11,719,400 |
| 6/23 | 919.4 | 933.8 | 893.3 | 927.1 | +15.6 | +1.7 | 8,955,600 |
| 6/16 | 934.3 | 941.9 | 902.3 | 911.5 | -15.2 | -1.6 | 12,617,600 |
| 6/9 | 883.0 | 927.3 | 870.1 | 926.7 | +53.7 | +6.2 | 14,400,500 |
| 6/2 | 865.0 | 882.0 | 857.0 | 873.0 | +6.0 | +0.7 | 8,389,100 |
| 5/26 | 847.0 | 888.0 | 846.0 | 867.0 | +21.0 | +2.5 | 8,740,100 |
| 5/19 | 858.0 | 888.0 | 842.0 | 846.0 | -4.0 | -0.5 | 12,811,900 |
| 5/12 | 840.0 | 854.0 | 831.0 | 850.0 | +10.0 | +1.2 | 10,407,000 |
| 5/2 | 830.0 | 856.0 | 828.0 | 840.0 | +47.0 | +5.9 | 10,876,600 |
| 4/28 | 812.0 | 814.0 | 780.0 | 793.0 | -13.0 | -1.6 | 12,889,900 |
| 4/21 | 780.0 | 806.0 | 768.0 | 806.0 | +27.0 | +3.5 | 7,906,900 |
| 4/14 | 768.0 | 781.0 | 761.0 | 779.0 | +22.0 | +2.9 | 6,452,600 |
| 4/7 | 760.0 | 787.0 | 752.0 | 757.0 | 0 | 0.0 | 11,361,700 |
▶︎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
