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) |
|---|---|---|---|---|---|---|
| 2017/07/31 | 1,325.0 | 1,328.0 | 1,303.0 | 1,306.0 | 1,306.0 | 2,138,400 |
| 2017/07/28 | 1,328.0 | 1,340.0 | 1,328.0 | 1,334.0 | 1,334.0 | 1,324,400 |
| 2017/07/27 | 1,314.0 | 1,340.0 | 1,312.0 | 1,333.0 | 1,333.0 | 2,014,300 |
| 2017/07/26 | 1,320.0 | 1,324.0 | 1,310.0 | 1,318.0 | 1,318.0 | 1,211,400 |
| 2017/07/25 | 1,327.0 | 1,337.0 | 1,317.0 | 1,320.0 | 1,320.0 | 942,900 |
| 2017/07/24 | 1,326.0 | 1,330.0 | 1,320.0 | 1,329.0 | 1,329.0 | 890,200 |
| 2017/07/21 | 1,336.0 | 1,338.0 | 1,328.0 | 1,335.0 | 1,335.0 | 1,101,100 |
| 2017/07/20 | 1,319.0 | 1,348.0 | 1,319.0 | 1,343.0 | 1,343.0 | 2,197,800 |
| 2017/07/19 | 1,305.0 | 1,322.0 | 1,305.0 | 1,319.0 | 1,319.0 | 1,330,400 |
| 2017/07/18 | 1,306.0 | 1,325.0 | 1,306.0 | 1,312.0 | 1,312.0 | 1,358,800 |
| 2017/07/14 | 1,304.0 | 1,312.0 | 1,301.0 | 1,305.0 | 1,305.0 | 1,235,200 |
| 2017/07/13 | 1,320.0 | 1,320.0 | 1,299.0 | 1,303.0 | 1,303.0 | 1,911,900 |
| 2017/07/12 | 1,322.0 | 1,323.0 | 1,304.0 | 1,305.0 | 1,305.0 | 2,297,500 |
| 2017/07/11 | 1,320.0 | 1,327.0 | 1,314.0 | 1,322.0 | 1,322.0 | 1,413,400 |
| 2017/07/10 | 1,316.0 | 1,331.0 | 1,312.0 | 1,321.0 | 1,321.0 | 1,902,700 |
| 2017/07/07 | 1,339.0 | 1,343.0 | 1,321.0 | 1,325.0 | 1,325.0 | 1,941,700 |
| 2017/07/06 | 1,348.0 | 1,355.0 | 1,343.0 | 1,350.0 | 1,350.0 | 1,752,200 |
| 2017/07/05 | 1,343.0 | 1,346.0 | 1,328.0 | 1,344.0 | 1,344.0 | 1,767,500 |
| 2017/07/04 | 1,366.0 | 1,368.0 | 1,340.0 | 1,345.0 | 1,345.0 | 1,696,400 |
| 2017/07/03 | 1,366.0 | 1,374.0 | 1,359.0 | 1,365.0 | 1,365.0 | 1,188,500 |
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。
