！決算発表予定日 2024/05/09
9142東証P貸借
業種 陸運業
ＪＲ九州 株価時系列データ
PTS
3,440.3
円
(21:20)
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 |
|---|---|
| 3,641.0 (24/03/25) | 2,972.0 (23/10/16) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,641.0 (24/03/25) | 3,081.0 (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) |
|---|---|---|---|---|---|---|---|
| 4/26 | 3,436.0 | 3,449.0 | 3,405.0 | 3,436.0 | -20.0 | -0.6 | 512,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 3,475.0 | 3,483.0 | 3,447.0 | 3,456.0 | -35.0 | -1.0 | 495,600 |
| 4/24 | 3,500.0 | 3,503.0 | 3,473.0 | 3,491.0 | -20.0 | -0.6 | 425,600 |
| 4/23 | 3,507.0 | 3,532.0 | 3,500.0 | 3,511.0 | -38.0 | -1.1 | 512,500 |
| 4/22 | 3,505.0 | 3,550.0 | 3,483.0 | 3,549.0 | +91.0 | +2.6 | 623,300 |
| 4/19 | 3,500.0 | 3,505.0 | 3,443.0 | 3,458.0 | -52.0 | -1.5 | 668,600 |
| 4/18 | 3,501.0 | 3,535.0 | 3,501.0 | 3,510.0 | +10.0 | +0.3 | 472,600 |
| 4/17 | 3,522.0 | 3,522.0 | 3,460.0 | 3,500.0 | -16.0 | -0.5 | 531,100 |
| 4/16 | 3,569.0 | 3,569.0 | 3,514.0 | 3,516.0 | -59.0 | -1.7 | 716,200 |
| 4/15 | 3,530.0 | 3,575.0 | 3,526.0 | 3,575.0 | +16.0 | +0.5 | 542,900 |
| 4/12 | 3,540.0 | 3,590.0 | 3,537.0 | 3,559.0 | +28.0 | +0.8 | 961,400 |
| 4/11 | 3,485.0 | 3,533.0 | 3,461.0 | 3,531.0 | +35.0 | +1.0 | 764,500 |
| 4/10 | 3,500.0 | 3,521.0 | 3,486.0 | 3,496.0 | +1.0 | +0.0 | 1,201,600 |
| 4/9 | 3,477.0 | 3,505.0 | 3,469.0 | 3,495.0 | +25.0 | +0.7 | 757,800 |
| 4/8 | 3,430.0 | 3,474.0 | 3,422.0 | 3,470.0 | +14.0 | +0.4 | 727,300 |
| 4/5 | 3,410.0 | 3,465.0 | 3,403.0 | 3,456.0 | +34.0 | +1.0 | 590,000 |
| 4/4 | 3,437.0 | 3,443.0 | 3,415.0 | 3,422.0 | -14.0 | -0.4 | 535,100 |
| 4/3 | 3,433.0 | 3,460.0 | 3,415.0 | 3,436.0 | +22.0 | +0.6 | 1,064,200 |
| 4/2 | 3,505.0 | 3,510.0 | 3,414.0 | 3,414.0 | -75.0 | -2.2 | 777,200 |
| 4/1 | 3,543.0 | 3,550.0 | 3,481.0 | 3,489.0 | -54.0 | -1.5 | 904,900 |
| 3/29 | 3,459.0 | 3,553.0 | 3,452.0 | 3,543.0 | +95.0 | +2.8 | 982,600 |
| 3/28 | 3,489.0 | 3,494.0 | 3,441.0 | 3,448.0 | -125.0 | -3.5 | 1,748,800 |
| 3/27 | 3,617.0 | 3,617.0 | 3,550.0 | 3,573.0 | +6.0 | +0.2 | 1,847,600 |
| 3/26 | 3,588.0 | 3,593.0 | 3,548.0 | 3,567.0 | -34.0 | -0.9 | 1,109,900 |
| 3/25 | 3,618.0 | 3,641.0 | 3,588.0 | 3,601.0 | +1.0 | +0.0 | 1,041,600 |
| 3/22 | 3,611.0 | 3,618.0 | 3,580.0 | 3,600.0 | +11.0 | +0.3 | 992,500 |
| 3/21 | 3,598.0 | 3,605.0 | 3,565.0 | 3,589.0 | -10.0 | -0.3 | 977,500 |
| 3/19 | 3,536.0 | 3,610.0 | 3,536.0 | 3,599.0 | +45.0 | +1.3 | 884,300 |
| 3/18 | 3,625.0 | 3,628.0 | 3,542.0 | 3,554.0 | -25.0 | -0.7 | 990,300 |
| 3/15 | 3,578.0 | 3,590.0 | 3,554.0 | 3,579.0 | +5.0 | +0.1 | 932,100 |
| 3/14 | 3,535.0 | 3,575.0 | 3,508.0 | 3,574.0 | +44.0 | +1.3 | 895,000 |
▶︎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