1,151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) |
---|---|---|---|---|---|---|
2024/04/23 | 1,541.0 | 1,563.0 | 1,489.5 | 1,496.0 | 1,496.0 | 4,054,300 |
2024/04/22 | 1,525.0 | 1,578.5 | 1,517.5 | 1,529.5 | 1,529.5 | 4,216,000 |
2024/04/19 | 1,535.0 | 1,542.0 | 1,465.0 | 1,506.0 | 1,506.0 | 4,963,400 |
2024/04/18 | 1,509.0 | 1,548.5 | 1,501.0 | 1,535.5 | 1,535.5 | 6,359,200 |
2024/04/17 | 1,641.0 | 1,668.0 | 1,521.5 | 1,540.0 | 1,540.0 | 11,348,100 |
2024/04/16 | 1,650.5 | 1,692.5 | 1,634.5 | 1,643.5 | 1,643.5 | 9,649,100 |
2024/04/15 | 1,543.0 | 1,691.0 | 1,528.0 | 1,668.0 | 1,668.0 | 10,130,800 |
2024/04/12 | 1,572.0 | 1,589.0 | 1,536.5 | 1,564.5 | 1,564.5 | 4,849,900 |
2024/04/11 | 1,482.0 | 1,603.0 | 1,477.5 | 1,572.0 | 1,572.0 | 8,656,000 |
2024/04/10 | 1,440.0 | 1,515.0 | 1,431.0 | 1,506.0 | 1,506.0 | 5,850,200 |
2024/04/09 | 1,420.0 | 1,438.0 | 1,404.0 | 1,435.0 | 1,435.0 | 2,385,000 |
2024/04/08 | 1,440.0 | 1,445.0 | 1,411.5 | 1,420.0 | 1,420.0 | 3,252,800 |
2024/04/05 | 1,425.0 | 1,439.0 | 1,401.0 | 1,432.0 | 1,432.0 | 4,025,100 |
2024/04/04 | 1,385.0 | 1,450.0 | 1,372.5 | 1,426.0 | 1,426.0 | 5,662,300 |
2024/04/03 | 1,323.0 | 1,377.5 | 1,316.5 | 1,355.5 | 1,355.5 | 3,387,400 |
2024/04/02 | 1,328.0 | 1,350.5 | 1,323.5 | 1,327.0 | 1,327.0 | 1,953,400 |
2024/04/01 | 1,376.5 | 1,379.0 | 1,328.0 | 1,328.0 | 1,328.0 | 1,989,500 |
2024/03/29 | 1,357.0 | 1,385.5 | 1,350.5 | 1,376.5 | 1,376.5 | 1,760,500 |
2024/03/28 | 1,347.0 | 1,376.5 | 1,341.0 | 1,355.0 | 1,355.0 | 1,820,100 |
2024/03/27 | 1,385.5 | 1,394.5 | 1,355.0 | 1,365.5 | 1,365.5 | 2,343,500 |
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。