九州電力

9508

プライム/電気･ガス業/Kyushu Electric Power Company,Incorporated

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	1,747.5	1,797.5	1,740.5	1,770.5	+4.5	+0.25%	2,326,700
2026-03-12	1,736.0	1,767.0	1,728.0	1,766.0	-2.0	-0.11%	1,900,600
2026-03-11	1,756.0	1,781.5	1,747.0	1,768.0	+46.0	+2.67%	1,541,600
2026-03-10	1,715.0	1,741.5	1,701.5	1,722.0	+47.0	+2.81%	1,982,300
2026-03-09	1,680.0	1,692.5	1,645.0	1,675.0	-107.5	-6.03%	3,374,000
2026-03-06	1,759.0	1,782.5	1,746.0	1,782.5	-9.0	-0.50%	1,582,900
2026-03-05	1,817.5	1,832.0	1,768.5	1,791.5	+14.0	+0.79%	2,158,000
2026-03-04	1,802.0	1,833.5	1,751.0	1,777.5	-86.5	-4.64%	3,038,100
2026-03-03	1,915.5	1,939.0	1,864.0	1,864.0	-88.5	-4.53%	2,662,900
2026-03-02	1,928.0	1,954.0	1,915.5	1,952.5	-61.5	-3.05%	2,173,000
2026-02-27	1,957.5	2,017.5	1,944.0	2,014.0	+86.0	+4.46%	3,190,800
2026-02-26	1,920.0	1,939.0	1,907.5	1,928.0	+21.0	+1.10%	1,345,300
2026-02-25	1,937.5	1,942.5	1,886.5	1,907.0	-28.5	-1.47%	1,435,100
2026-02-24	1,950.0	1,957.5	1,920.0	1,935.5	-9.5	-0.49%	1,487,800
2026-02-20	1,980.0	1,984.0	1,888.0	1,945.0	-55.0	-2.75%	3,050,800
2026-02-19	1,974.5	2,009.0	1,971.0	2,000.0	+32.0	+1.63%	2,590,200
2026-02-18	1,935.0	1,968.0	1,922.5	1,968.0	+42.0	+2.18%	2,108,900
2026-02-17	1,907.5	1,932.5	1,901.0	1,926.0	+25.0	+1.32%	1,846,000
2026-02-16	1,894.0	1,906.0	1,881.5	1,901.0	+38.0	+2.04%	1,891,900
2026-02-13	1,888.0	1,892.0	1,854.0	1,863.0	-17.5	-0.93%	1,836,300
2026-02-12	1,827.5	1,887.5	1,827.5	1,880.5	+72.5	+4.01%	3,714,000
2026-02-10	1,804.0	1,810.5	1,781.5	1,808.0	+9.5	+0.53%	2,398,100
2026-02-09	1,800.0	1,809.0	1,782.5	1,798.5	+6.0	+0.33%	1,851,500
2026-02-06	1,750.0	1,792.5	1,749.0	1,792.5	+60.0	+3.46%	2,343,100
2026-02-05	1,737.0	1,751.5	1,711.0	1,732.5	+20.0	+1.17%	2,686,600
2026-02-04	1,715.0	1,725.0	1,695.0	1,712.5	+4.5	+0.26%	1,906,700
2026-02-03	1,688.0	1,708.0	1,676.5	1,708.0	+31.5	+1.88%	1,587,200
2026-02-02	1,730.0	1,741.0	1,668.0	1,676.5	-46.0	-2.67%	2,141,200
2026-01-30	1,724.0	1,727.5	1,698.0	1,722.5	+18.0	+1.06%	1,672,000
2026-01-29	1,693.0	1,704.5	1,666.0	1,704.5	+11.0	+0.65%	1,297,700
2026-01-28	1,684.0	1,707.0	1,675.0	1,693.5	+17.0	+1.01%	1,633,000
2026-01-27	1,712.5	1,719.5	1,669.0	1,676.5	-48.0	-2.78%	2,023,900
2026-01-26	1,741.0	1,746.0	1,720.0	1,724.5	-29.0	-1.65%	1,116,500
2026-01-23	1,770.0	1,780.0	1,750.5	1,753.5	-31.0	-1.74%	1,063,000
2026-01-22	1,774.0	1,788.0	1,758.0	1,784.5	+27.0	+1.54%	1,513,100
2026-01-21	1,733.0	1,757.5	1,731.5	1,757.5	-1.0	-0.06%	1,488,800
2026-01-20	1,773.0	1,779.0	1,747.0	1,758.5	-22.0	-1.24%	1,010,300
2026-01-19	1,768.0	1,791.0	1,761.5	1,780.5	+10.0	+0.56%	1,240,300
2026-01-16	1,776.5	1,781.5	1,757.0	1,770.5	-16.0	-0.90%	1,461,300
2026-01-15	1,770.5	1,791.0	1,755.0	1,786.5	+7.5	+0.42%	1,578,500
2026-01-14	1,760.0	1,780.0	1,751.0	1,779.0	+22.5	+1.28%	2,414,600
2026-01-13	1,742.0	1,756.5	1,724.5	1,756.5	+38.5	+2.24%	1,974,500
2026-01-09	1,717.0	1,728.5	1,703.5	1,718.0	+7.5	+0.44%	1,915,100
2026-01-08	1,661.5	1,713.0	1,660.0	1,710.5	+33.5	+2.00%	1,909,100
2026-01-07	1,682.0	1,687.0	1,663.0	1,677.0	-18.0	-1.06%	1,444,500
2026-01-06	1,682.5	1,704.5	1,680.0	1,695.0	+1.0	+0.06%	2,264,700
2026-01-05	1,681.0	1,707.0	1,678.5	1,694.0	+15.0	+0.89%	1,793,600
2025-12-30	1,686.0	1,698.5	1,675.0	1,679.0	-23.5	-1.38%	1,438,700
2025-12-29	1,686.0	1,712.5	1,686.0	1,702.5	+13.5	+0.80%	1,053,300
2025-12-26	1,693.0	1,705.0	1,685.0	1,689.0	-8.0	-0.47%	1,132,500
2025-12-25	1,690.0	1,697.5	1,686.5	1,697.0	+14.5	+0.86%	667,200
2025-12-24	1,700.0	1,705.0	1,672.5	1,682.5	+16.0	+0.96%	1,357,600
2025-12-23	1,656.5	1,667.0	1,652.5	1,666.5	+11.0	+0.66%	1,137,800
2025-12-22	1,675.5	1,675.5	1,655.5	1,655.5	-22.0	-1.31%	1,105,500
2025-12-19	1,660.5	1,682.0	1,657.5	1,677.5	+19.0	+1.15%	1,935,700
2025-12-18	1,646.0	1,671.0	1,630.0	1,658.5	+27.0	+1.65%	1,711,700
2025-12-17	1,634.5	1,639.5	1,617.5	1,631.5	-14.5	-0.88%	1,276,800
2025-12-16	1,674.0	1,675.0	1,637.0	1,646.0	-23.5	-1.41%	1,478,700
2025-12-15	1,651.0	1,669.5	1,643.5	1,669.5	+37.5	+2.30%	1,606,700
2025-12-12	1,638.0	1,640.0	1,617.5	1,632.0	+6.5	+0.40%	1,753,700
2025-12-11	1,665.0	1,669.0	1,624.0	1,625.5	-27.5	-1.66%	1,045,400
2025-12-10	1,639.0	1,655.0	1,610.0	1,653.0	+44.0	+2.73%	1,634,100
2025-12-09	1,635.0	1,637.0	1,605.5	1,609.0	-8.5	-0.53%	1,094,700
2025-12-08	1,611.0	1,620.0	1,598.0	1,617.5	-1.5	-0.09%	1,169,600
2025-12-05	1,631.0	1,647.0	1,619.0	1,619.0	-16.0	-0.98%	1,512,100
2025-12-04	1,645.0	1,651.0	1,630.5	1,635.0	-22.5	-1.36%	1,639,100
2025-12-03	1,671.0	1,673.5	1,639.0	1,657.5	-12.5	-0.75%	1,923,000
2025-12-02	1,684.0	1,689.0	1,657.0	1,670.0	-14.5	-0.86%	1,455,000
2025-12-01	1,740.5	1,740.5	1,684.5	1,684.5	-57.5	-3.30%	2,145,600
2025-11-28	1,729.0	1,770.0	1,723.0	1,742.0	+16.5	+0.96%	2,015,200
2025-11-27	1,758.0	1,764.5	1,721.5	1,725.5	-23.0	-1.32%	1,612,600
2025-11-26	1,750.0	1,779.0	1,725.5	1,748.5	+33.5	+1.95%	3,878,000
2025-11-25	1,647.5	1,722.0	1,642.0	1,715.0	+78.0	+4.76%	4,434,600
2025-11-21	1,615.5	1,643.0	1,606.0	1,637.0	+17.0	+1.05%	2,986,700
2025-11-20	1,617.5	1,627.5	1,594.5	1,620.0	+25.5	+1.60%	2,133,600
2025-11-19	1,593.5	1,614.5	1,570.5	1,594.5	+1.5	+0.09%	2,726,900
2025-11-18	1,625.0	1,638.0	1,586.0	1,593.0	-29.5	-1.82%	2,113,600
2025-11-17	1,594.0	1,627.0	1,585.0	1,622.5	+37.0	+2.33%	2,229,700
2025-11-14	1,568.0	1,585.5	1,562.0	1,585.5	-8.0	-0.50%	1,524,700
2025-11-13	1,570.0	1,599.5	1,568.0	1,593.5	+31.5	+2.02%	1,853,800
2025-11-12	1,568.0	1,583.5	1,551.5	1,562.0	-18.0	-1.14%	2,351,500
2025-11-11	1,560.0	1,580.0	1,555.0	1,580.0	+29.5	+1.90%	1,973,400
2025-11-10	1,560.0	1,570.0	1,545.0	1,550.5	-4.5	-0.29%	1,201,500
2025-11-07	1,560.0	1,568.0	1,541.5	1,555.0	-24.5	-1.55%	1,525,300
2025-11-06	1,553.5	1,590.0	1,548.0	1,579.5	+28.0	+1.80%	1,751,700
2025-11-05	1,562.5	1,566.5	1,518.0	1,551.5	-25.5	-1.62%	2,038,700
2025-11-04	1,550.0	1,607.0	1,541.0	1,577.0	+62.0	+4.09%	3,809,200
2025-10-31	1,531.5	1,540.0	1,512.5	1,515.0	+15.0	+1.00%	2,147,500
2025-10-30	1,477.0	1,500.5	1,476.0	1,500.0	+14.5	+0.98%	1,335,000
2025-10-29	1,508.0	1,515.0	1,478.5	1,485.5	-21.0	-1.39%	1,452,200
2025-10-28	1,532.5	1,543.0	1,500.0	1,506.5	-15.5	-1.02%	1,523,700
2025-10-27	1,545.5	1,554.5	1,521.0	1,522.0	-10.0	-0.65%	1,436,900
2025-10-24	1,527.5	1,545.0	1,525.5	1,532.0	+2.0	+0.13%	1,483,700
2025-10-23	1,523.0	1,538.5	1,515.0	1,530.0	+15.0	+0.99%	1,575,800
2025-10-22	1,486.0	1,521.5	1,484.5	1,515.0	+18.5	+1.24%	1,010,200
2025-10-21	1,503.5	1,509.5	1,484.0	1,496.5	-9.5	-0.63%	1,669,000
2025-10-20	1,518.0	1,518.0	1,496.5	1,506.0	+8.5	+0.57%	839,400
2025-10-17	1,501.0	1,519.5	1,495.0	1,497.5	-20.0	-1.32%	1,603,500
2025-10-16	1,512.5	1,525.5	1,508.0	1,517.5	+18.0	+1.20%	959,200
2025-10-15	1,480.0	1,499.5	1,474.0	1,499.5	+29.5	+2.01%	956,500
2025-10-14	1,462.0	1,495.0	1,458.0	1,470.0	-14.5	-0.98%	1,640,000
2025-10-10	1,515.0	1,516.0	1,479.0	1,484.5	-46.5	-3.04%	1,353,200
2025-10-09	1,516.0	1,532.0	1,510.5	1,531.0	+14.0	+0.92%	1,137,900
2025-10-08	1,525.0	1,533.5	1,512.0	1,517.0	-1.5	-0.10%	1,411,700
2025-10-07	1,511.0	1,532.0	1,504.0	1,518.5	+19.0	+1.27%	1,606,700
2025-10-06	1,550.5	1,551.0	1,498.5	1,499.5	+19.0	+1.28%	2,423,200
2025-10-03	1,473.0	1,494.0	1,467.0	1,480.5	+21.0	+1.44%	1,729,800
2025-10-02	1,495.0	1,499.5	1,444.5	1,459.5	-37.5	-2.51%	1,950,000
2025-10-01	1,485.0	1,497.0	1,470.5	1,497.0	+17.5	+1.18%	1,901,100
2025-09-30	1,503.0	1,503.0	1,468.0	1,479.5	-24.0	-1.60%	1,848,600
2025-09-29	1,502.0	1,508.0	1,484.0	1,503.5	-26.0	-1.70%	1,174,600
2025-09-26	1,520.0	1,539.5	1,515.5	1,529.5	+9.5	+0.63%	1,756,500
2025-09-25	1,521.0	1,528.5	1,511.0	1,520.0	+5.0	+0.33%	1,354,800
2025-09-24	1,530.0	1,530.0	1,510.0	1,515.0	-6.0	-0.39%	1,193,700
2025-09-22	1,515.0	1,534.5	1,514.5	1,521.0	+10.0	+0.66%	1,151,100
2025-09-19	1,513.0	1,529.0	1,507.0	1,511.0	-3.5	-0.23%	4,121,000
2025-09-18	1,533.5	1,533.5	1,498.0	1,514.5	-16.5	-1.08%	2,047,200
2025-09-17	1,550.0	1,550.5	1,514.0	1,531.0	-46.5	-2.95%	2,486,300
2025-09-16	1,575.0	1,588.5	1,565.5	1,577.5	0.0	0.00%	1,571,200
2025-09-12	1,588.0	1,596.5	1,572.5	1,577.5	—	—	1,803,400

直近120営業日分を表示