1,814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) |
|---|---|---|---|---|---|---|
| 2019/04/16 | 1,241.0 | 1,241.0 | 1,222.0 | 1,223.0 | 1,223.0 | 1,325,000 |
| 2019/04/15 | 1,238.0 | 1,246.0 | 1,236.0 | 1,243.0 | 1,243.0 | 1,110,000 |
| 2019/04/12 | 1,245.0 | 1,247.0 | 1,228.0 | 1,228.0 | 1,228.0 | 1,740,300 |
| 2019/04/11 | 1,250.0 | 1,254.0 | 1,231.0 | 1,236.0 | 1,236.0 | 2,073,500 |
| 2019/04/10 | 1,264.0 | 1,270.0 | 1,252.0 | 1,255.0 | 1,255.0 | 1,358,200 |
| 2019/04/09 | 1,275.0 | 1,276.0 | 1,258.0 | 1,267.0 | 1,267.0 | 1,589,700 |
| 2019/04/08 | 1,288.0 | 1,294.0 | 1,283.0 | 1,284.0 | 1,284.0 | 1,173,500 |
| 2019/04/05 | 1,281.0 | 1,295.0 | 1,280.0 | 1,287.0 | 1,287.0 | 1,288,900 |
| 2019/04/04 | 1,285.0 | 1,288.0 | 1,268.0 | 1,278.0 | 1,278.0 | 1,791,500 |
| 2019/04/03 | 1,307.0 | 1,308.0 | 1,285.0 | 1,291.0 | 1,291.0 | 1,445,000 |
| 2019/04/02 | 1,324.0 | 1,328.0 | 1,300.0 | 1,301.0 | 1,301.0 | 1,588,300 |
| 2019/04/01 | 1,319.0 | 1,328.0 | 1,314.0 | 1,322.0 | 1,322.0 | 1,067,100 |
| 2019/03/29 | 1,315.0 | 1,322.0 | 1,304.0 | 1,307.0 | 1,307.0 | 1,130,500 |
| 2019/03/28 | 1,319.0 | 1,323.0 | 1,313.0 | 1,315.0 | 1,315.0 | 1,389,100 |
| 2019/03/27 | 1,333.0 | 1,334.0 | 1,310.0 | 1,331.0 | 1,331.0 | 1,805,800 |
| 2019/03/26 | 1,337.0 | 1,351.0 | 1,334.0 | 1,346.0 | 1,346.0 | 2,070,500 |
| 2019/03/25 | 1,321.0 | 1,337.0 | 1,317.0 | 1,322.0 | 1,322.0 | 2,067,600 |
| 2019/03/22 | 1,330.0 | 1,331.0 | 1,317.0 | 1,324.0 | 1,324.0 | 1,806,100 |
| 2019/03/20 | 1,342.0 | 1,347.0 | 1,330.0 | 1,334.0 | 1,334.0 | 1,455,800 |
| 2019/03/19 | 1,336.0 | 1,343.0 | 1,328.0 | 1,337.0 | 1,337.0 | 1,181,500 |
おすすめ条件でスクリーニングされた銘柄を見る
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。
