九州フィナンシャルグループ
7180プライム/銀行業/Kyushu Financial Group,Inc.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 1,157.5 | 1,180.5 | 1,151.0 | 1,173.0 | +5.5 | +0.47% | 1,270,500 |
| 2026-03-12 | 1,197.0 | 1,200.0 | 1,157.0 | 1,167.5 | -45.0 | -3.71% | 1,302,300 |
| 2026-03-11 | 1,226.0 | 1,240.0 | 1,212.5 | 1,212.5 | -7.5 | -0.61% | 1,097,900 |
| 2026-03-10 | 1,188.0 | 1,229.0 | 1,180.5 | 1,220.0 | +62.0 | +5.35% | 1,082,600 |
| 2026-03-09 | 1,111.5 | 1,165.5 | 1,110.0 | 1,158.0 | -73.5 | -5.97% | 1,552,000 |
| 2026-03-06 | 1,196.5 | 1,236.5 | 1,189.0 | 1,231.5 | -2.5 | -0.20% | 1,211,100 |
| 2026-03-05 | 1,214.0 | 1,247.0 | 1,206.5 | 1,234.0 | +73.5 | +6.33% | 1,559,800 |
| 2026-03-04 | 1,200.0 | 1,220.5 | 1,132.0 | 1,160.5 | -94.0 | -7.49% | 1,958,700 |
| 2026-03-03 | 1,270.5 | 1,295.5 | 1,254.0 | 1,254.5 | -17.0 | -1.34% | 1,472,000 |
| 2026-03-02 | 1,269.0 | 1,282.0 | 1,246.0 | 1,271.5 | -66.5 | -4.97% | 1,516,000 |
| 2026-02-27 | 1,298.0 | 1,338.0 | 1,296.0 | 1,338.0 | +44.0 | +3.40% | 1,443,800 |
| 2026-02-26 | 1,276.0 | 1,294.0 | 1,267.0 | 1,294.0 | +44.0 | +3.52% | 1,108,900 |
| 2026-02-25 | 1,272.5 | 1,277.5 | 1,239.5 | 1,250.0 | -38.5 | -2.99% | 1,600,100 |
| 2026-02-24 | 1,308.0 | 1,311.0 | 1,266.5 | 1,288.5 | -29.5 | -2.24% | 1,309,100 |
| 2026-02-20 | 1,310.0 | 1,324.0 | 1,302.0 | 1,318.0 | -10.0 | -0.75% | 1,108,200 |
| 2026-02-19 | 1,300.5 | 1,332.5 | 1,298.0 | 1,328.0 | +24.5 | +1.88% | 890,400 |
| 2026-02-18 | 1,292.0 | 1,313.0 | 1,289.0 | 1,303.5 | +19.5 | +1.52% | 1,065,800 |
| 2026-02-17 | 1,305.5 | 1,324.0 | 1,284.0 | 1,284.0 | -24.0 | -1.83% | 1,288,900 |
| 2026-02-16 | 1,332.0 | 1,336.5 | 1,297.0 | 1,308.0 | -26.0 | -1.95% | 1,109,400 |
| 2026-02-13 | 1,373.5 | 1,377.5 | 1,331.0 | 1,334.0 | -69.5 | -4.95% | 2,444,900 |
| 2026-02-12 | 1,358.5 | 1,436.5 | 1,350.5 | 1,403.5 | +44.0 | +3.24% | 3,659,900 |
| 2026-02-10 | 1,350.0 | 1,362.5 | 1,341.0 | 1,359.5 | +20.0 | +1.49% | 1,635,800 |
| 2026-02-09 | 1,350.0 | 1,358.0 | 1,323.5 | 1,339.5 | +41.5 | +3.20% | 2,254,600 |
| 2026-02-06 | 1,258.0 | 1,298.0 | 1,250.0 | 1,298.0 | +25.5 | +2.00% | 1,646,500 |
| 2026-02-05 | 1,255.0 | 1,272.5 | 1,244.5 | 1,272.5 | +33.0 | +2.66% | 2,223,300 |
| 2026-02-04 | 1,226.0 | 1,241.5 | 1,212.0 | 1,239.5 | +26.0 | +2.14% | 1,686,300 |
| 2026-02-03 | 1,171.0 | 1,213.5 | 1,165.0 | 1,213.5 | +67.5 | +5.89% | 2,078,200 |
| 2026-02-02 | 1,171.0 | 1,178.5 | 1,142.0 | 1,146.0 | -9.5 | -0.82% | 1,398,700 |
| 2026-01-30 | 1,157.0 | 1,162.5 | 1,147.0 | 1,155.5 | +0.5 | +0.04% | 1,158,400 |
| 2026-01-29 | 1,142.5 | 1,157.5 | 1,130.0 | 1,155.0 | +18.5 | +1.63% | 1,171,100 |
| 2026-01-28 | 1,141.0 | 1,145.5 | 1,129.5 | 1,136.5 | -16.5 | -1.43% | 1,259,100 |
| 2026-01-27 | 1,138.0 | 1,153.0 | 1,131.0 | 1,153.0 | +5.5 | +0.48% | 956,600 |
| 2026-01-26 | 1,143.0 | 1,161.0 | 1,137.0 | 1,147.5 | -21.0 | -1.80% | 1,286,500 |
| 2026-01-23 | 1,148.5 | 1,178.0 | 1,148.5 | 1,168.5 | +20.0 | +1.74% | 1,151,500 |
| 2026-01-22 | 1,140.0 | 1,156.5 | 1,136.0 | 1,148.5 | +25.0 | +2.23% | 1,276,400 |
| 2026-01-21 | 1,115.0 | 1,129.0 | 1,102.5 | 1,123.5 | -21.5 | -1.88% | 1,223,400 |
| 2026-01-20 | 1,149.0 | 1,151.5 | 1,137.0 | 1,145.0 | -12.5 | -1.08% | 983,700 |
| 2026-01-19 | 1,158.0 | 1,159.0 | 1,136.0 | 1,157.5 | -8.0 | -0.69% | 1,154,200 |
| 2026-01-16 | 1,161.0 | 1,172.0 | 1,158.5 | 1,165.5 | +4.5 | +0.39% | 1,505,300 |
| 2026-01-15 | 1,128.5 | 1,161.5 | 1,127.0 | 1,161.0 | +33.0 | +2.93% | 1,608,800 |
| 2026-01-14 | 1,136.5 | 1,137.5 | 1,113.0 | 1,128.0 | +12.5 | +1.12% | 1,622,400 |
| 2026-01-13 | 1,130.0 | 1,135.5 | 1,101.5 | 1,115.5 | +29.5 | +2.72% | 1,758,000 |
| 2026-01-09 | 1,076.5 | 1,097.0 | 1,074.5 | 1,086.0 | +26.5 | +2.50% | 1,472,400 |
| 2026-01-08 | 1,069.0 | 1,072.0 | 1,056.0 | 1,059.5 | -10.0 | -0.94% | 950,600 |
| 2026-01-07 | 1,067.0 | 1,076.5 | 1,061.5 | 1,069.5 | +2.5 | +0.23% | 1,277,800 |
| 2026-01-06 | 1,051.0 | 1,072.0 | 1,050.0 | 1,067.0 | +23.0 | +2.20% | 1,377,800 |
| 2026-01-05 | 1,030.0 | 1,044.0 | 1,025.5 | 1,044.0 | +26.0 | +2.55% | 1,136,700 |
| 2025-12-30 | 1,021.5 | 1,036.0 | 1,018.0 | 1,018.0 | -4.5 | -0.44% | 783,600 |
| 2025-12-29 | 1,008.5 | 1,022.5 | 1,003.5 | 1,022.5 | +17.0 | +1.69% | 898,900 |
| 2025-12-26 | 1,019.0 | 1,019.0 | 1,000.5 | 1,005.5 | -7.5 | -0.74% | 840,400 |
| 2025-12-25 | 1,018.0 | 1,019.0 | 1,003.0 | 1,013.0 | +1.5 | +0.15% | 564,400 |
| 2025-12-24 | 1,026.0 | 1,029.5 | 1,007.0 | 1,011.5 | -11.5 | -1.12% | 945,000 |
| 2025-12-23 | 1,017.0 | 1,034.0 | 1,014.5 | 1,023.0 | +6.5 | +0.64% | 949,900 |
| 2025-12-22 | 1,023.0 | 1,029.0 | 1,012.5 | 1,016.5 | +15.5 | +1.55% | 1,332,600 |
| 2025-12-19 | 987.3 | 1,006.0 | 984.6 | 1,001.0 | +16.8 | +1.71% | 1,666,700 |
| 2025-12-18 | 992.1 | 996.9 | 981.5 | 984.2 | -6.8 | -0.69% | 879,000 |
| 2025-12-17 | 998.9 | 1,001.5 | 982.7 | 991.0 | -10.0 | -1.00% | 1,204,500 |
| 2025-12-16 | 1,023.0 | 1,025.0 | 994.4 | 1,001.0 | -29.0 | -2.82% | 1,492,700 |
| 2025-12-15 | 1,009.0 | 1,034.0 | 1,009.0 | 1,030.0 | +27.0 | +2.69% | 1,852,600 |
| 2025-12-12 | 983.0 | 1,006.5 | 982.9 | 1,003.0 | +35.0 | +3.62% | 2,193,600 |
| 2025-12-11 | 995.7 | 1,004.5 | 966.7 | 968.0 | -16.2 | -1.65% | 1,783,000 |
| 2025-12-10 | 985.0 | 987.3 | 976.0 | 984.2 | +4.4 | +0.45% | 899,400 |
| 2025-12-09 | 972.9 | 980.7 | 971.0 | 979.8 | +11.5 | +1.19% | 1,268,600 |
| 2025-12-08 | 975.1 | 992.5 | 961.0 | 968.3 | +3.3 | +0.34% | 1,509,200 |
| 2025-12-05 | 962.3 | 971.6 | 955.3 | 965.0 | -3.8 | -0.39% | 1,825,100 |
| 2025-12-04 | 945.0 | 968.8 | 935.0 | 968.8 | +23.8 | +2.52% | 2,102,000 |
| 2025-12-03 | 958.4 | 959.6 | 940.3 | 945.0 | -19.1 | -1.98% | 1,190,100 |
| 2025-12-02 | 974.8 | 987.0 | 958.0 | 964.1 | -3.5 | -0.36% | 1,466,100 |
| 2025-12-01 | 976.0 | 986.3 | 966.8 | 967.6 | +5.1 | +0.53% | 1,852,300 |
| 2025-11-28 | 954.9 | 966.6 | 952.2 | 962.5 | +7.6 | +0.80% | 1,562,200 |
| 2025-11-27 | 946.0 | 962.5 | 945.2 | 954.9 | +12.0 | +1.27% | 1,566,100 |
| 2025-11-26 | 938.0 | 944.3 | 929.1 | 942.9 | +16.7 | +1.80% | 1,687,300 |
| 2025-11-25 | 916.5 | 928.8 | 915.9 | 926.2 | +13.8 | +1.51% | 1,475,000 |
| 2025-11-21 | 895.6 | 914.1 | 894.3 | 912.4 | +6.2 | +0.68% | 1,279,600 |
| 2025-11-20 | 900.6 | 911.3 | 891.8 | 906.2 | +24.4 | +2.77% | 1,814,200 |
| 2025-11-19 | 888.3 | 902.9 | 881.8 | 881.8 | +2.8 | +0.32% | 2,166,400 |
| 2025-11-18 | 880.0 | 887.0 | 868.9 | 879.0 | -12.5 | -1.40% | 1,801,200 |
| 2025-11-17 | 900.0 | 901.5 | 883.0 | 891.5 | -5.4 | -0.60% | 1,158,400 |
| 2025-11-14 | 899.0 | 915.5 | 893.5 | 896.9 | -17.1 | -1.87% | 1,703,200 |
| 2025-11-13 | 905.8 | 915.0 | 905.0 | 914.0 | +9.4 | +1.04% | 1,227,600 |
| 2025-11-12 | 890.0 | 906.7 | 886.6 | 904.6 | +14.6 | +1.64% | 1,255,500 |
| 2025-11-11 | 910.0 | 916.0 | 885.4 | 890.0 | -7.6 | -0.85% | 1,087,700 |
| 2025-11-10 | 898.0 | 904.0 | 893.2 | 897.6 | +9.3 | +1.05% | 1,047,400 |
| 2025-11-07 | 892.0 | 894.5 | 878.6 | 888.3 | -6.2 | -0.69% | 1,343,300 |
| 2025-11-06 | 888.5 | 921.4 | 884.6 | 894.5 | +10.1 | +1.14% | 2,464,200 |
| 2025-11-05 | 878.0 | 884.4 | 854.5 | 884.4 | -5.6 | -0.63% | 1,334,600 |
| 2025-11-04 | 884.5 | 899.0 | 875.6 | 890.0 | +6.3 | +0.71% | 1,242,500 |
| 2025-10-31 | 882.9 | 885.5 | 877.0 | 883.7 | +1.1 | +0.12% | 1,100,700 |
| 2025-10-30 | 867.9 | 884.3 | 863.1 | 882.6 | +19.7 | +2.28% | 3,666,800 |
| 2025-10-29 | 875.0 | 878.0 | 857.1 | 862.9 | -13.6 | -1.55% | 1,204,900 |
| 2025-10-28 | 891.0 | 891.0 | 874.3 | 876.5 | -12.9 | -1.45% | 1,090,200 |
| 2025-10-27 | 876.8 | 889.4 | 872.8 | 889.4 | +27.6 | +3.20% | 1,446,600 |
| 2025-10-24 | 868.7 | 871.6 | 861.7 | 861.8 | -1.7 | -0.20% | 796,000 |
| 2025-10-23 | 861.1 | 867.1 | 856.5 | 863.5 | +1.2 | +0.14% | 1,121,200 |
| 2025-10-22 | 860.0 | 868.0 | 857.6 | 862.3 | -1.5 | -0.17% | 1,306,500 |
| 2025-10-21 | 865.0 | 869.0 | 858.8 | 863.8 | +2.9 | +0.34% | 1,181,800 |
| 2025-10-20 | 846.2 | 862.4 | 839.0 | 860.9 | +29.7 | +3.57% | 1,182,500 |
| 2025-10-17 | 833.5 | 839.1 | 827.3 | 831.2 | -17.3 | -2.04% | 1,071,200 |
| 2025-10-16 | 848.4 | 856.3 | 842.1 | 848.5 | +6.8 | +0.81% | 859,200 |
| 2025-10-15 | 834.3 | 845.0 | 828.9 | 841.7 | +22.4 | +2.73% | 809,400 |
| 2025-10-14 | 835.0 | 837.7 | 815.1 | 819.3 | -31.3 | -3.68% | 1,829,100 |
| 2025-10-10 | 867.0 | 872.0 | 846.2 | 850.6 | -24.6 | -2.81% | 1,761,000 |
| 2025-10-09 | 865.1 | 880.6 | 863.0 | 875.2 | +4.2 | +0.48% | 1,328,900 |
| 2025-10-08 | 866.3 | 878.3 | 863.3 | 871.0 | +10.5 | +1.22% | 1,493,500 |
| 2025-10-07 | 865.1 | 875.3 | 860.3 | 860.5 | -4.6 | -0.53% | 1,145,700 |
| 2025-10-06 | 867.1 | 872.6 | 845.8 | 865.1 | -6.0 | -0.69% | 2,141,000 |
| 2025-10-03 | 874.1 | 884.3 | 871.1 | 871.1 | -3.1 | -0.35% | 911,500 |
| 2025-10-02 | 881.4 | 884.6 | 869.1 | 874.2 | -7.2 | -0.82% | 1,215,500 |
| 2025-10-01 | 895.9 | 899.4 | 876.7 | 881.4 | -29.5 | -3.24% | 1,538,600 |
| 2025-09-30 | 903.9 | 919.6 | 890.0 | 910.9 | +11.2 | +1.24% | 2,106,900 |
| 2025-09-29 | 902.2 | 907.0 | 876.0 | 899.7 | -14.6 | -1.60% | 1,781,500 |
| 2025-09-26 | 915.0 | 922.2 | 905.0 | 914.3 | +1.0 | +0.11% | 2,671,400 |
| 2025-09-25 | 862.6 | 913.3 | 859.2 | 913.3 | +51.3 | +5.95% | 2,380,300 |
| 2025-09-24 | 873.0 | 874.8 | 861.0 | 862.0 | -4.1 | -0.47% | 722,700 |
| 2025-09-22 | 858.3 | 876.0 | 857.9 | 866.1 | +8.2 | +0.96% | 1,023,100 |
| 2025-09-19 | 854.6 | 864.8 | 849.3 | 857.9 | +3.9 | +0.46% | 1,596,400 |
| 2025-09-18 | 868.0 | 869.0 | 853.1 | 854.0 | -4.6 | -0.54% | 767,500 |
| 2025-09-17 | 871.1 | 872.3 | 854.0 | 858.6 | -19.0 | -2.16% | 839,900 |
| 2025-09-16 | 884.2 | 887.8 | 873.9 | 877.6 | -4.4 | -0.50% | 658,200 |
| 2025-09-12 | 890.0 | 890.0 | 880.5 | 882.0 | — | — | 1,170,300 |
直近120営業日分を表示