9021東証P貸借
業種 陸運業
ＪＲ西日本 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,327.0 (24/03/25) | 2,729.0 (23/10/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,327.0 (24/03/25) | 2,899.0 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/23 | 3,171.0 | 3,198.0 | 3,166.0 | 3,184.0 | +13.0 | +0.4 | 1,072,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/22 | 3,170.0 | 3,190.0 | 3,163.0 | 3,171.0 | -16.0 | -0.5 | 1,248,300 |
| 5/21 | 3,173.0 | 3,208.0 | 3,170.0 | 3,187.0 | +15.0 | +0.5 | 1,315,700 |
| 5/20 | 3,166.0 | 3,197.0 | 3,158.0 | 3,172.0 | +12.0 | +0.4 | 1,414,800 |
| 5/17 | 3,093.0 | 3,162.0 | 3,088.0 | 3,160.0 | +66.0 | +2.1 | 1,523,500 |
| 5/16 | 3,120.0 | 3,125.0 | 3,077.0 | 3,094.0 | -26.0 | -0.8 | 1,494,300 |
| 5/15 | 3,155.0 | 3,170.0 | 3,118.0 | 3,120.0 | -27.0 | -0.9 | 1,645,300 |
| 5/14 | 3,126.0 | 3,160.0 | 3,121.0 | 3,147.0 | +18.0 | +0.6 | 1,464,600 |
| 5/13 | 3,109.0 | 3,129.0 | 3,090.0 | 3,129.0 | +8.0 | +0.3 | 2,629,400 |
| 5/10 | 3,179.0 | 3,201.0 | 3,118.0 | 3,121.0 | -27.0 | -0.9 | 2,348,500 |
| 5/9 | 3,144.0 | 3,170.0 | 3,127.0 | 3,148.0 | +8.0 | +0.3 | 1,575,300 |
| 5/8 | 3,175.0 | 3,178.0 | 3,127.0 | 3,140.0 | -35.0 | -1.1 | 2,320,900 |
| 5/7 | 3,190.0 | 3,217.0 | 3,167.0 | 3,175.0 | -32.0 | -1.0 | 2,346,700 |
| 5/2 | 3,268.0 | 3,274.0 | 3,181.0 | 3,207.0 | -43.0 | -1.3 | 3,659,400 |
| 5/1 | 3,099.0 | 3,255.0 | 3,098.0 | 3,250.0 | +256.0 | +8.6 | 8,830,800 |
| 4/30 | 2,998.0 | 3,002.0 | 2,948.0 | 2,994.0 | +30.5 | +1.0 | 3,114,000 |
| 4/26 | 2,999.0 | 2,999.0 | 2,953.0 | 2,963.5 | -11.5 | -0.4 | 2,099,100 |
| 4/25 | 3,000.0 | 3,005.0 | 2,975.0 | 2,975.0 | -41.0 | -1.4 | 1,869,500 |
| 4/24 | 3,018.0 | 3,040.0 | 3,012.0 | 3,016.0 | -38.0 | -1.2 | 1,747,100 |
| 4/23 | 3,054.0 | 3,062.0 | 3,035.0 | 3,054.0 | +1.0 | +0.0 | 1,317,900 |
| 4/22 | 3,011.0 | 3,057.0 | 2,994.5 | 3,053.0 | +92.0 | +3.1 | 1,809,600 |
| 4/19 | 3,018.0 | 3,022.0 | 2,947.5 | 2,961.0 | -57.0 | -1.9 | 2,237,900 |
| 4/18 | 2,994.0 | 3,038.0 | 2,991.0 | 3,018.0 | +47.0 | +1.6 | 2,480,000 |
| 4/17 | 3,075.0 | 3,075.0 | 2,971.0 | 2,971.0 | -106.0 | -3.4 | 3,227,900 |
| 4/16 | 3,096.0 | 3,103.0 | 3,069.0 | 3,077.0 | -38.0 | -1.2 | 1,768,000 |
| 4/15 | 3,070.0 | 3,115.0 | 3,053.0 | 3,115.0 | +26.0 | +0.8 | 1,400,400 |
| 4/12 | 3,057.0 | 3,108.0 | 3,050.0 | 3,089.0 | +31.0 | +1.0 | 1,525,900 |
| 4/11 | 3,041.0 | 3,069.0 | 3,018.0 | 3,058.0 | -3.0 | -0.1 | 1,750,400 |
| 4/10 | 3,055.0 | 3,067.0 | 3,051.0 | 3,061.0 | -17.0 | -0.6 | 1,370,900 |
| 4/9 | 3,079.0 | 3,098.0 | 3,063.0 | 3,078.0 | -7.0 | -0.2 | 1,319,900 |
| 4/8 | 3,067.0 | 3,086.0 | 3,055.0 | 3,085.0 | +22.0 | +0.7 | 1,174,000 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて