1,473円
九州電力の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2024/09/20 | 1,629.5 | 1,640.0 | 1,586.0 | 1,591.0 | 1,591.0 | 3,169,400 |
| 2024/09/19 | 1,631.0 | 1,645.0 | 1,611.5 | 1,628.5 | 1,628.5 | 2,348,600 |
| 2024/09/18 | 1,584.0 | 1,627.5 | 1,572.5 | 1,627.0 | 1,627.0 | 3,618,000 |
| 2024/09/17 | 1,613.0 | 1,614.0 | 1,534.5 | 1,563.0 | 1,563.0 | 2,022,300 |
| 2024/09/13 | 1,597.5 | 1,618.0 | 1,579.5 | 1,592.0 | 1,592.0 | 2,363,500 |
| 2024/09/12 | 1,600.0 | 1,629.5 | 1,593.5 | 1,606.5 | 1,606.5 | 2,503,400 |
| 2024/09/11 | 1,605.0 | 1,607.0 | 1,568.0 | 1,585.0 | 1,585.0 | 3,460,600 |
| 2024/09/10 | 1,607.0 | 1,616.5 | 1,563.0 | 1,583.5 | 1,583.5 | 2,982,000 |
| 2024/09/09 | 1,518.0 | 1,604.5 | 1,503.5 | 1,598.0 | 1,598.0 | 4,162,900 |
| 2024/09/06 | 1,532.5 | 1,610.0 | 1,532.0 | 1,555.0 | 1,555.0 | 4,178,700 |
| 2024/09/05 | 1,491.5 | 1,555.0 | 1,486.5 | 1,524.0 | 1,524.0 | 3,136,100 |
| 2024/09/04 | 1,540.0 | 1,546.5 | 1,486.5 | 1,494.5 | 1,494.5 | 3,500,000 |
| 2024/09/03 | 1,565.0 | 1,588.0 | 1,552.5 | 1,585.0 | 1,585.0 | 1,363,000 |
| 2024/09/02 | 1,545.0 | 1,576.0 | 1,531.0 | 1,561.5 | 1,561.5 | 1,924,800 |
| 2024/08/30 | 1,524.0 | 1,548.0 | 1,520.0 | 1,543.5 | 1,543.5 | 1,941,000 |
| 2024/08/29 | 1,506.5 | 1,518.5 | 1,495.0 | 1,517.0 | 1,517.0 | 4,383,300 |
| 2024/08/28 | 1,511.0 | 1,521.5 | 1,496.0 | 1,506.5 | 1,506.5 | 1,377,800 |
| 2024/08/27 | 1,521.0 | 1,531.5 | 1,509.0 | 1,524.5 | 1,524.5 | 1,014,100 |
| 2024/08/26 | 1,520.0 | 1,528.5 | 1,498.5 | 1,508.5 | 1,508.5 | 1,370,100 |
| 2024/08/23 | 1,492.0 | 1,526.0 | 1,492.0 | 1,520.5 | 1,520.5 | 1,953,500 |
九州電力の取引履歴を振り返りませんか？
九州電力の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
