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) |
|---|---|---|---|---|---|---|
| 2019/02/18 | 1,324.0 | 1,331.0 | 1,317.0 | 1,320.0 | 1,320.0 | 1,065,700 |
| 2019/02/15 | 1,310.0 | 1,314.0 | 1,295.0 | 1,314.0 | 1,314.0 | 1,471,300 |
| 2019/02/14 | 1,315.0 | 1,328.0 | 1,305.0 | 1,314.0 | 1,314.0 | 1,681,700 |
| 2019/02/13 | 1,335.0 | 1,340.0 | 1,316.0 | 1,322.0 | 1,322.0 | 1,610,000 |
| 2019/02/12 | 1,341.0 | 1,343.0 | 1,322.0 | 1,336.0 | 1,336.0 | 1,833,700 |
| 2019/02/08 | 1,323.0 | 1,332.0 | 1,317.0 | 1,326.0 | 1,326.0 | 1,515,800 |
| 2019/02/07 | 1,331.0 | 1,335.0 | 1,319.0 | 1,324.0 | 1,324.0 | 1,393,200 |
| 2019/02/06 | 1,333.0 | 1,336.0 | 1,324.0 | 1,336.0 | 1,336.0 | 1,351,400 |
| 2019/02/05 | 1,319.0 | 1,344.0 | 1,315.0 | 1,333.0 | 1,333.0 | 1,562,700 |
| 2019/02/04 | 1,313.0 | 1,321.0 | 1,298.0 | 1,307.0 | 1,307.0 | 1,808,600 |
| 2019/02/01 | 1,340.0 | 1,341.0 | 1,296.0 | 1,307.0 | 1,307.0 | 3,362,000 |
| 2019/01/31 | 1,368.0 | 1,369.0 | 1,346.0 | 1,346.0 | 1,346.0 | 1,584,800 |
| 2019/01/30 | 1,357.0 | 1,364.0 | 1,351.0 | 1,355.0 | 1,355.0 | 1,518,200 |
| 2019/01/29 | 1,354.0 | 1,367.0 | 1,348.0 | 1,363.0 | 1,363.0 | 1,266,000 |
| 2019/01/28 | 1,362.0 | 1,364.0 | 1,351.0 | 1,352.0 | 1,352.0 | 1,092,400 |
| 2019/01/25 | 1,361.0 | 1,378.0 | 1,359.0 | 1,366.0 | 1,366.0 | 1,475,900 |
| 2019/01/24 | 1,365.0 | 1,377.0 | 1,359.0 | 1,375.0 | 1,375.0 | 1,414,800 |
| 2019/01/23 | 1,388.0 | 1,388.0 | 1,374.0 | 1,376.0 | 1,376.0 | 1,560,900 |
| 2019/01/22 | 1,383.0 | 1,387.0 | 1,376.0 | 1,376.0 | 1,376.0 | 1,401,100 |
| 2019/01/21 | 1,382.0 | 1,386.0 | 1,372.0 | 1,380.0 | 1,380.0 | 1,221,900 |
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。
