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) |
|---|---|---|---|---|---|---|
| 2018/08/17 | 1,261.0 | 1,270.0 | 1,254.0 | 1,263.0 | 1,263.0 | 1,381,900 |
| 2018/08/16 | 1,240.0 | 1,267.0 | 1,225.0 | 1,265.0 | 1,265.0 | 3,159,700 |
| 2018/08/15 | 1,245.0 | 1,258.0 | 1,232.0 | 1,241.0 | 1,241.0 | 1,600,500 |
| 2018/08/14 | 1,235.0 | 1,242.0 | 1,223.0 | 1,241.0 | 1,241.0 | 1,578,500 |
| 2018/08/13 | 1,237.0 | 1,244.0 | 1,226.0 | 1,231.0 | 1,231.0 | 1,647,200 |
| 2018/08/10 | 1,245.0 | 1,249.0 | 1,236.0 | 1,240.0 | 1,240.0 | 1,213,900 |
| 2018/08/09 | 1,252.0 | 1,254.0 | 1,238.0 | 1,245.0 | 1,245.0 | 1,360,200 |
| 2018/08/08 | 1,263.0 | 1,270.0 | 1,255.0 | 1,259.0 | 1,259.0 | 1,354,300 |
| 2018/08/07 | 1,263.0 | 1,272.0 | 1,254.0 | 1,272.0 | 1,272.0 | 1,348,500 |
| 2018/08/06 | 1,280.0 | 1,284.0 | 1,267.0 | 1,270.0 | 1,270.0 | 1,294,900 |
| 2018/08/03 | 1,288.0 | 1,288.0 | 1,274.0 | 1,280.0 | 1,280.0 | 1,406,100 |
| 2018/08/02 | 1,295.0 | 1,302.0 | 1,275.0 | 1,292.0 | 1,292.0 | 1,925,600 |
| 2018/08/01 | 1,290.0 | 1,300.0 | 1,277.0 | 1,291.0 | 1,291.0 | 2,252,500 |
| 2018/07/31 | 1,330.0 | 1,330.0 | 1,306.0 | 1,314.0 | 1,314.0 | 2,121,600 |
| 2018/07/30 | 1,344.0 | 1,347.0 | 1,323.0 | 1,333.0 | 1,333.0 | 1,348,300 |
| 2018/07/27 | 1,337.0 | 1,347.0 | 1,326.0 | 1,345.0 | 1,345.0 | 1,375,500 |
| 2018/07/26 | 1,330.0 | 1,339.0 | 1,324.0 | 1,335.0 | 1,335.0 | 1,533,400 |
| 2018/07/25 | 1,324.0 | 1,335.0 | 1,315.0 | 1,316.0 | 1,316.0 | 1,910,900 |
| 2018/07/24 | 1,297.0 | 1,314.0 | 1,294.0 | 1,308.0 | 1,308.0 | 2,048,800 |
| 2018/07/23 | 1,281.0 | 1,300.0 | 1,277.0 | 1,292.0 | 1,292.0 | 1,710,600 |
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。
