2,061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) |
|---|---|---|---|---|---|---|
| 2025/02/19 | 1,303.0 | 1,314.0 | 1,276.0 | 1,276.0 | 1,276.0 | 1,901,100 |
| 2025/02/18 | 1,297.0 | 1,309.0 | 1,284.0 | 1,302.5 | 1,302.5 | 1,101,400 |
| 2025/02/17 | 1,300.0 | 1,319.0 | 1,294.5 | 1,298.0 | 1,298.0 | 1,242,500 |
| 2025/02/14 | 1,302.0 | 1,311.0 | 1,292.0 | 1,294.5 | 1,294.5 | 1,095,400 |
| 2025/02/13 | 1,297.0 | 1,307.0 | 1,294.0 | 1,302.5 | 1,302.5 | 1,069,300 |
| 2025/02/12 | 1,307.0 | 1,307.0 | 1,288.0 | 1,296.5 | 1,296.5 | 1,442,000 |
| 2025/02/10 | 1,299.5 | 1,307.0 | 1,296.5 | 1,303.0 | 1,303.0 | 1,091,100 |
| 2025/02/07 | 1,310.0 | 1,311.0 | 1,293.0 | 1,295.5 | 1,295.5 | 1,155,200 |
| 2025/02/06 | 1,303.0 | 1,315.0 | 1,299.0 | 1,307.0 | 1,307.0 | 1,813,200 |
| 2025/02/05 | 1,278.5 | 1,291.0 | 1,264.0 | 1,291.0 | 1,291.0 | 1,684,300 |
| 2025/02/04 | 1,290.0 | 1,291.0 | 1,269.0 | 1,276.0 | 1,276.0 | 2,912,800 |
| 2025/02/03 | 1,335.0 | 1,335.0 | 1,284.0 | 1,287.5 | 1,287.5 | 4,516,300 |
| 2025/01/31 | 1,339.0 | 1,355.0 | 1,334.0 | 1,348.5 | 1,348.5 | 2,681,100 |
| 2025/01/30 | 1,327.0 | 1,344.0 | 1,325.5 | 1,343.0 | 1,343.0 | 1,269,500 |
| 2025/01/29 | 1,323.5 | 1,340.0 | 1,312.0 | 1,337.0 | 1,337.0 | 1,325,400 |
| 2025/01/28 | 1,354.0 | 1,354.0 | 1,323.5 | 1,323.5 | 1,323.5 | 4,389,200 |
| 2025/01/27 | 1,377.5 | 1,382.0 | 1,358.0 | 1,370.5 | 1,370.5 | 1,218,400 |
| 2025/01/24 | 1,351.5 | 1,387.0 | 1,345.5 | 1,356.5 | 1,356.5 | 2,215,000 |
| 2025/01/23 | 1,363.0 | 1,364.0 | 1,338.5 | 1,344.5 | 1,344.5 | 1,740,500 |
| 2025/01/22 | 1,351.0 | 1,379.5 | 1,344.5 | 1,370.0 | 1,370.0 | 1,824,500 |
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。
