2,050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) |
|---|---|---|---|---|---|---|
| 2018/03/08 | 1,172.0 | 1,176.0 | 1,165.0 | 1,171.0 | 1,171.0 | 1,012,500 |
| 2018/03/07 | 1,177.0 | 1,192.0 | 1,170.0 | 1,170.0 | 1,170.0 | 1,384,700 |
| 2018/03/06 | 1,188.0 | 1,198.0 | 1,183.0 | 1,190.0 | 1,190.0 | 1,289,200 |
| 2018/03/05 | 1,170.0 | 1,180.0 | 1,160.0 | 1,171.0 | 1,171.0 | 1,185,100 |
| 2018/03/02 | 1,179.0 | 1,186.0 | 1,169.0 | 1,179.0 | 1,179.0 | 1,316,600 |
| 2018/03/01 | 1,193.0 | 1,203.0 | 1,187.0 | 1,194.0 | 1,194.0 | 1,476,800 |
| 2018/02/28 | 1,205.0 | 1,218.0 | 1,201.0 | 1,201.0 | 1,201.0 | 1,426,600 |
| 2018/02/27 | 1,220.0 | 1,224.0 | 1,210.0 | 1,213.0 | 1,213.0 | 1,146,900 |
| 2018/02/26 | 1,220.0 | 1,229.0 | 1,215.0 | 1,217.0 | 1,217.0 | 1,491,000 |
| 2018/02/23 | 1,192.0 | 1,210.0 | 1,188.0 | 1,208.0 | 1,208.0 | 1,504,600 |
| 2018/02/22 | 1,204.0 | 1,206.0 | 1,182.0 | 1,187.0 | 1,187.0 | 1,713,000 |
| 2018/02/21 | 1,231.0 | 1,237.0 | 1,204.0 | 1,216.0 | 1,216.0 | 1,923,700 |
| 2018/02/20 | 1,222.0 | 1,241.0 | 1,220.0 | 1,231.0 | 1,231.0 | 2,719,700 |
| 2018/02/19 | 1,199.0 | 1,227.0 | 1,199.0 | 1,223.0 | 1,223.0 | 2,170,200 |
| 2018/02/16 | 1,153.0 | 1,196.0 | 1,153.0 | 1,191.0 | 1,191.0 | 2,389,000 |
| 2018/02/15 | 1,153.0 | 1,156.0 | 1,139.0 | 1,140.0 | 1,140.0 | 1,577,400 |
| 2018/02/14 | 1,145.0 | 1,158.0 | 1,139.0 | 1,149.0 | 1,149.0 | 2,260,300 |
| 2018/02/13 | 1,156.0 | 1,160.0 | 1,146.0 | 1,150.0 | 1,150.0 | 2,213,200 |
| 2018/02/09 | 1,141.0 | 1,148.0 | 1,129.0 | 1,148.0 | 1,148.0 | 2,808,300 |
| 2018/02/08 | 1,167.0 | 1,168.0 | 1,152.0 | 1,164.0 | 1,164.0 | 2,490,100 |
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。
