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
1,360
円
(23:48)
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 | 6,268,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/11 | 878.0 | 881.0 | 842.0 | 878.0 | 0 | 0.0 | 8,599,500 |
| 12/4 | 903.0 | 904.0 | 861.0 | 878.0 | -34.0 | -3.7 | 9,422,100 |
| 11/27 | 958.0 | 962.0 | 909.0 | 912.0 | -34.0 | -3.6 | 5,109,400 |
| 11/20 | 924.0 | 962.0 | 917.0 | 946.0 | +32.0 | +3.5 | 6,143,000 |
| 11/13 | 910.0 | 935.0 | 897.0 | 914.0 | +14.0 | +1.6 | 6,327,100 |
| 11/6 | 883.0 | 928.0 | 883.0 | 900.0 | +24.0 | +2.7 | 5,096,600 |
| 10/30 | 893.0 | 903.0 | 873.0 | 876.0 | -23.0 | -2.6 | 3,901,100 |
| 10/23 | 940.0 | 947.0 | 889.0 | 899.0 | -31.0 | -3.3 | 7,195,000 |
| 10/16 | 959.0 | 962.0 | 928.0 | 930.0 | -32.0 | -3.3 | 4,164,600 |
| 10/9 | 956.0 | 977.0 | 954.0 | 962.0 | +17.0 | +1.8 | 4,588,800 |
| 10/2 | 980.0 | 985.0 | 938.0 | 945.0 | -28.0 | -2.9 | 5,680,000 |
| 9/25 | 970.0 | 983.0 | 957.0 | 973.0 | -1.0 | -0.1 | 4,147,000 |
| 9/18 | 974.0 | 994.0 | 959.0 | 974.0 | +8.0 | +0.8 | 6,174,000 |
| 9/11 | 958.0 | 971.0 | 932.0 | 966.0 | +12.0 | +1.3 | 4,223,300 |
| 9/4 | 939.0 | 969.0 | 936.0 | 954.0 | +19.0 | +2.0 | 4,478,500 |
| 8/28 | 949.0 | 950.0 | 931.0 | 935.0 | -9.0 | -1.0 | 2,997,300 |
| 8/21 | 959.0 | 963.0 | 939.0 | 944.0 | -20.0 | -2.1 | 2,841,300 |
| 8/14 | 920.0 | 969.0 | 918.0 | 964.0 | +49.0 | +5.4 | 4,665,200 |
| 8/7 | 912.0 | 936.0 | 900.0 | 915.0 | +31.0 | +3.5 | 5,146,200 |
| 7/31 | 906.0 | 931.0 | 883.0 | 884.0 | -29.0 | -3.2 | 5,445,400 |
| 7/22 | 929.0 | 937.0 | 906.0 | 913.0 | -12.0 | -1.3 | 2,782,400 |
| 7/17 | 908.0 | 948.0 | 891.0 | 925.0 | +32.0 | +3.6 | 7,771,500 |
| 7/10 | 880.0 | 908.0 | 879.0 | 893.0 | +13.0 | +1.5 | 5,179,100 |
| 7/3 | 882.0 | 912.0 | 870.0 | 880.0 | +2.0 | +0.2 | 7,080,100 |
| 6/26 | 891.0 | 903.0 | 868.0 | 878.0 | -15.0 | -1.7 | 5,266,500 |
| 6/19 | 910.0 | 924.0 | 890.0 | 893.0 | -21.0 | -2.3 | 7,344,100 |
| 6/12 | 913.0 | 933.0 | 903.0 | 914.0 | +10.0 | +1.1 | 5,850,700 |
| 6/5 | 907.0 | 929.0 | 891.0 | 904.0 | +8.0 | +0.9 | 6,151,600 |
| 5/29 | 853.0 | 925.0 | 849.0 | 896.0 | +51.0 | +6.0 | 8,811,100 |
| 5/22 | 871.0 | 872.0 | 838.0 | 845.0 | -15.0 | -1.7 | 5,069,300 |
▶︎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
