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) |
|---|---|---|---|---|---|---|
| 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 |
| 2017/06/30 | 1,386.0 | 1,391.0 | 1,359.0 | 1,364.0 | 1,364.0 | 3,241,400 |
| 2017/06/29 | 1,395.0 | 1,402.0 | 1,390.0 | 1,396.0 | 1,396.0 | 2,228,400 |
| 2017/06/28 | 1,374.0 | 1,392.0 | 1,373.0 | 1,384.0 | 1,384.0 | 1,508,300 |
| 2017/06/27 | 1,388.0 | 1,388.0 | 1,372.0 | 1,375.0 | 1,375.0 | 1,227,900 |
| 2017/06/26 | 1,377.0 | 1,390.0 | 1,376.0 | 1,381.0 | 1,381.0 | 1,192,100 |
| 2017/06/23 | 1,382.0 | 1,382.0 | 1,363.0 | 1,377.0 | 1,377.0 | 1,833,500 |
| 2017/06/22 | 1,383.0 | 1,392.0 | 1,378.0 | 1,383.0 | 1,383.0 | 1,881,300 |
| 2017/06/21 | 1,380.0 | 1,385.0 | 1,375.0 | 1,384.0 | 1,384.0 | 2,066,600 |
| 2017/06/20 | 1,386.0 | 1,394.0 | 1,374.0 | 1,374.0 | 1,374.0 | 1,787,500 |
| 2017/06/19 | 1,377.0 | 1,392.0 | 1,375.0 | 1,382.0 | 1,382.0 | 1,653,800 |
| 2017/06/16 | 1,385.0 | 1,394.0 | 1,371.0 | 1,374.0 | 1,374.0 | 2,856,100 |
| 2017/06/15 | 1,384.0 | 1,389.0 | 1,363.0 | 1,385.0 | 1,385.0 | 2,418,700 |
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。
