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
1,383.3
円
(11:29)
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 | 1,388.0 | 1,326.5 | 1,382.5 | +49.5 | +3.7 | 3,969,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/15 | 869.0 | 877.0 | 850.0 | 860.0 | -8.0 | -0.9 | 4,540,800 |
| 5/8 | 851.0 | 868.0 | 823.0 | 868.0 | +8.0 | +0.9 | 3,726,400 |
| 5/1 | 877.0 | 881.0 | 847.0 | 860.0 | -24.0 | -2.7 | 6,863,000 |
| 4/24 | 902.0 | 910.0 | 862.0 | 884.0 | -28.0 | -3.1 | 8,323,200 |
| 4/17 | 882.0 | 926.0 | 869.0 | 912.0 | +24.0 | +2.7 | 7,084,500 |
| 4/10 | 853.0 | 891.0 | 850.0 | 888.0 | +37.0 | +4.4 | 7,823,000 |
| 4/3 | 879.0 | 893.0 | 829.0 | 851.0 | -50.0 | -5.6 | 10,560,100 |
| 3/27 | 870.0 | 901.0 | 820.0 | 901.0 | +55.0 | +6.5 | 14,703,000 |
| 3/19 | 706.0 | 869.0 | 695.0 | 846.0 | +137.0 | +19.3 | 12,333,700 |
| 3/13 | 795.0 | 798.0 | 686.0 | 709.0 | -106.0 | -13.0 | 14,501,100 |
| 3/6 | 764.0 | 849.0 | 758.0 | 815.0 | +33.0 | +4.2 | 13,424,100 |
| 2/28 | 834.0 | 837.0 | 777.0 | 782.0 | -72.0 | -8.4 | 9,142,500 |
| 2/21 | 863.0 | 874.0 | 851.0 | 854.0 | -11.0 | -1.3 | 5,832,400 |
| 2/14 | 915.0 | 915.0 | 855.0 | 865.0 | -56.0 | -6.1 | 9,142,400 |
| 2/7 | 880.0 | 939.0 | 879.0 | 921.0 | +21.0 | +2.3 | 7,657,100 |
| 1/31 | 880.0 | 908.0 | 875.0 | 900.0 | +17.0 | +1.9 | 8,341,700 |
| 1/24 | 900.0 | 911.0 | 883.0 | 883.0 | -13.0 | -1.5 | 6,937,900 |
| 1/17 | 898.0 | 911.0 | 889.0 | 896.0 | -2.0 | -0.2 | 8,428,900 |
| 1/10 | 940.0 | 948.0 | 898.0 | 898.0 | -47.0 | -5.0 | 8,977,000 |
| 12/30 | 951.0 | 954.0 | 945.0 | 945.0 | -12.0 | -1.3 | 785,100 |
| 12/27 | 956.0 | 961.0 | 938.0 | 957.0 | -1.0 | -0.1 | 4,764,900 |
| 12/20 | 955.0 | 983.0 | 950.0 | 958.0 | +10.0 | +1.1 | 7,870,900 |
| 12/13 | 947.0 | 957.0 | 928.0 | 948.0 | -1.0 | -0.1 | 9,009,600 |
| 12/6 | 972.0 | 985.0 | 948.0 | 949.0 | -15.0 | -1.6 | 7,376,300 |
| 11/29 | 945.0 | 979.0 | 942.0 | 964.0 | +16.0 | +1.7 | 10,072,700 |
| 11/22 | 954.0 | 956.0 | 921.0 | 948.0 | -3.0 | -0.3 | 10,155,700 |
| 11/15 | 981.0 | 987.0 | 949.0 | 951.0 | -30.0 | -3.1 | 8,968,300 |
| 11/8 | 1,015.0 | 1,020.0 | 981.0 | 981.0 | -48.0 | -4.7 | 10,381,300 |
| 11/1 | 1,086.0 | 1,097.0 | 976.0 | 1,029.0 | -64.0 | -5.9 | 9,591,000 |
| 10/25 | 1,083.0 | 1,099.0 | 1,080.0 | 1,093.0 | +16.0 | +1.5 | 4,686,900 |
▶︎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
