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) |
|---|---|---|---|---|---|---|
| 2018/06/21 | 1,236.0 | 1,241.0 | 1,220.0 | 1,221.0 | 1,221.0 | 1,462,200 |
| 2018/06/20 | 1,237.0 | 1,253.0 | 1,231.0 | 1,251.0 | 1,251.0 | 1,513,700 |
| 2018/06/19 | 1,254.0 | 1,260.0 | 1,235.0 | 1,236.0 | 1,236.0 | 2,147,200 |
| 2018/06/18 | 1,271.0 | 1,275.0 | 1,252.0 | 1,253.0 | 1,253.0 | 1,586,900 |
| 2018/06/15 | 1,275.0 | 1,280.0 | 1,261.0 | 1,262.0 | 1,262.0 | 2,194,400 |
| 2018/06/14 | 1,275.0 | 1,284.0 | 1,266.0 | 1,266.0 | 1,266.0 | 1,495,800 |
| 2018/06/13 | 1,263.0 | 1,287.0 | 1,263.0 | 1,273.0 | 1,273.0 | 1,450,200 |
| 2018/06/12 | 1,256.0 | 1,270.0 | 1,248.0 | 1,265.0 | 1,265.0 | 1,701,400 |
| 2018/06/11 | 1,265.0 | 1,280.0 | 1,256.0 | 1,256.0 | 1,256.0 | 1,438,200 |
| 2018/06/08 | 1,273.0 | 1,284.0 | 1,263.0 | 1,263.0 | 1,263.0 | 2,018,300 |
| 2018/06/07 | 1,260.0 | 1,271.0 | 1,256.0 | 1,271.0 | 1,271.0 | 1,548,200 |
| 2018/06/06 | 1,259.0 | 1,269.0 | 1,249.0 | 1,262.0 | 1,262.0 | 1,545,200 |
| 2018/06/05 | 1,260.0 | 1,267.0 | 1,252.0 | 1,266.0 | 1,266.0 | 1,540,600 |
| 2018/06/04 | 1,251.0 | 1,268.0 | 1,251.0 | 1,263.0 | 1,263.0 | 1,837,500 |
| 2018/06/01 | 1,256.0 | 1,256.0 | 1,233.0 | 1,249.0 | 1,249.0 | 4,039,900 |
| 2018/05/31 | 1,278.0 | 1,288.0 | 1,269.0 | 1,286.0 | 1,286.0 | 6,172,400 |
| 2018/05/30 | 1,275.0 | 1,281.0 | 1,265.0 | 1,265.0 | 1,265.0 | 1,696,900 |
| 2018/05/29 | 1,294.0 | 1,304.0 | 1,280.0 | 1,283.0 | 1,283.0 | 1,390,200 |
| 2018/05/28 | 1,284.0 | 1,291.0 | 1,272.0 | 1,289.0 | 1,289.0 | 1,334,100 |
| 2018/05/25 | 1,280.0 | 1,296.0 | 1,277.0 | 1,278.0 | 1,278.0 | 1,622,200 |
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。
