2,046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) |
|---|---|---|---|---|---|---|
| 2018/11/28 | 1,356.0 | 1,357.0 | 1,334.0 | 1,343.0 | 1,343.0 | 2,022,000 |
| 2018/11/27 | 1,354.0 | 1,373.0 | 1,349.0 | 1,362.0 | 1,362.0 | 1,753,800 |
| 2018/11/26 | 1,375.0 | 1,380.0 | 1,360.0 | 1,368.0 | 1,368.0 | 1,536,200 |
| 2018/11/22 | 1,357.0 | 1,380.0 | 1,351.0 | 1,376.0 | 1,376.0 | 2,457,600 |
| 2018/11/21 | 1,363.0 | 1,374.0 | 1,347.0 | 1,349.0 | 1,349.0 | 1,851,500 |
| 2018/11/20 | 1,361.0 | 1,372.0 | 1,357.0 | 1,369.0 | 1,369.0 | 1,452,900 |
| 2018/11/19 | 1,352.0 | 1,365.0 | 1,346.0 | 1,362.0 | 1,362.0 | 1,374,800 |
| 2018/11/16 | 1,349.0 | 1,365.0 | 1,347.0 | 1,356.0 | 1,356.0 | 1,808,300 |
| 2018/11/15 | 1,353.0 | 1,358.0 | 1,341.0 | 1,357.0 | 1,357.0 | 1,838,200 |
| 2018/11/14 | 1,323.0 | 1,357.0 | 1,317.0 | 1,349.0 | 1,349.0 | 1,726,100 |
| 2018/11/13 | 1,324.0 | 1,336.0 | 1,316.0 | 1,326.0 | 1,326.0 | 1,783,300 |
| 2018/11/12 | 1,346.0 | 1,349.0 | 1,323.0 | 1,330.0 | 1,330.0 | 1,996,300 |
| 2018/11/09 | 1,341.0 | 1,367.0 | 1,340.0 | 1,358.0 | 1,358.0 | 2,188,400 |
| 2018/11/08 | 1,323.0 | 1,342.0 | 1,321.0 | 1,341.0 | 1,341.0 | 1,449,100 |
| 2018/11/07 | 1,322.0 | 1,331.0 | 1,312.0 | 1,316.0 | 1,316.0 | 1,372,400 |
| 2018/11/06 | 1,311.0 | 1,328.0 | 1,311.0 | 1,317.0 | 1,317.0 | 1,558,600 |
| 2018/11/05 | 1,295.0 | 1,307.0 | 1,285.0 | 1,301.0 | 1,301.0 | 1,484,500 |
| 2018/11/02 | 1,340.0 | 1,344.0 | 1,291.0 | 1,303.0 | 1,303.0 | 3,433,500 |
| 2018/11/01 | 1,321.0 | 1,338.0 | 1,307.0 | 1,331.0 | 1,331.0 | 2,421,800 |
| 2018/10/31 | 1,326.0 | 1,326.0 | 1,308.0 | 1,314.0 | 1,314.0 | 2,760,100 |
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。
