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
1,367.5
円
(19:27)
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) |
|---|---|---|---|---|---|---|---|
| 12/23 | 1,333.0 | 1,369.5 | 1,326.5 | 1,367.5 | +34.5 | +2.6 | 3,134,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/4 | 854.0 | 856.0 | 812.0 | 834.0 | -27.0 | -3.1 | 13,152,000 |
| 1/28 | 862.0 | 873.0 | 851.0 | 861.0 | +2.0 | +0.2 | 8,766,400 |
| 1/21 | 858.0 | 866.0 | 842.0 | 859.0 | +3.0 | +0.4 | 6,807,600 |
| 1/14 | 857.0 | 861.0 | 845.0 | 856.0 | +4.0 | +0.5 | 6,234,800 |
| 1/7 | 867.0 | 872.0 | 849.0 | 852.0 | -5.0 | -0.6 | 7,056,400 |
| 12/30 | 843.0 | 860.0 | 842.0 | 857.0 | +11.0 | +1.3 | 4,139,700 |
| 12/24 | 876.0 | 877.0 | 844.0 | 846.0 | -40.0 | -4.5 | 6,405,000 |
| 12/17 | 865.0 | 888.0 | 848.0 | 886.0 | +20.0 | +2.3 | 8,056,100 |
| 12/10 | 836.0 | 875.0 | 835.0 | 866.0 | +35.0 | +4.2 | 11,556,000 |
| 12/3 | 817.0 | 838.0 | 806.0 | 831.0 | +8.0 | +1.0 | 13,011,600 |
| 11/26 | 810.0 | 833.0 | 807.0 | 823.0 | +9.0 | +1.1 | 5,571,500 |
| 11/19 | 825.0 | 831.0 | 807.0 | 814.0 | -9.0 | -1.1 | 5,521,700 |
| 11/12 | 821.0 | 824.0 | 805.0 | 823.0 | +9.0 | +1.1 | 5,708,000 |
| 11/5 | 811.0 | 845.0 | 810.0 | 814.0 | +11.0 | +1.4 | 9,615,300 |
| 10/29 | 839.0 | 844.0 | 791.0 | 803.0 | -33.0 | -4.0 | 15,673,000 |
| 10/22 | 838.0 | 846.0 | 831.0 | 836.0 | -1.0 | -0.1 | 7,496,500 |
| 10/15 | 853.0 | 854.0 | 831.0 | 837.0 | -13.0 | -1.5 | 8,446,600 |
| 10/8 | 847.0 | 876.0 | 840.0 | 850.0 | +10.0 | +1.2 | 12,093,300 |
| 10/1 | 888.0 | 894.0 | 836.0 | 840.0 | -45.0 | -5.1 | 14,223,500 |
| 9/24 | 875.0 | 891.0 | 870.0 | 885.0 | +15.0 | +1.7 | 8,513,300 |
| 9/17 | 875.0 | 879.0 | 858.0 | 870.0 | -6.0 | -0.7 | 10,479,800 |
| 9/10 | 845.0 | 885.0 | 837.0 | 876.0 | +32.0 | +3.8 | 16,020,500 |
| 9/3 | 842.0 | 854.0 | 839.0 | 844.0 | +3.0 | +0.4 | 10,900,500 |
| 8/27 | 848.0 | 855.0 | 836.0 | 841.0 | -3.0 | -0.4 | 7,096,000 |
| 8/20 | 854.0 | 856.0 | 836.0 | 844.0 | -9.0 | -1.1 | 6,640,900 |
| 8/13 | 837.0 | 867.0 | 834.0 | 853.0 | +17.0 | +2.0 | 6,323,000 |
| 8/6 | 831.0 | 855.0 | 830.0 | 836.0 | +6.0 | +0.7 | 7,676,000 |
| 7/30 | 852.0 | 852.0 | 828.0 | 830.0 | -14.0 | -1.7 | 8,756,200 |
| 7/21 | 850.0 | 854.0 | 835.0 | 844.0 | -9.0 | -1.1 | 4,640,100 |
| 7/16 | 848.0 | 873.0 | 840.0 | 853.0 | +9.0 | +1.1 | 10,087,200 |
▶︎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
