9142東証P貸借
業種 陸運業
JR九州 株価時系列データ
PTS
3,327.6
円
(10:30)
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) |
---|---|---|---|---|---|---|---|
5/21 | 3,316.0 | 3,332.0 | 3,306.0 | 3,321.0 | +19.0 | +0.6 | 113,400 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/20 | 3,304.0 | 3,333.0 | 3,302.0 | 3,302.0 | -3.0 | -0.1 | 436,000 |
5/17 | 3,261.0 | 3,329.0 | 3,261.0 | 3,305.0 | +37.0 | +1.1 | 514,700 |
5/16 | 3,289.0 | 3,298.0 | 3,241.0 | 3,268.0 | -41.0 | -1.2 | 556,500 |
5/15 | 3,321.0 | 3,334.0 | 3,297.0 | 3,309.0 | -15.0 | -0.5 | 555,200 |
5/14 | 3,313.0 | 3,348.0 | 3,313.0 | 3,324.0 | +1.0 | +0.0 | 550,500 |
5/13 | 3,366.0 | 3,377.0 | 3,297.0 | 3,323.0 | +14.0 | +0.4 | 923,500 |
5/10 | 3,340.0 | 3,400.0 | 3,282.0 | 3,309.0 | -77.0 | -2.3 | 1,691,100 |
5/9 | 3,373.0 | 3,389.0 | 3,341.0 | 3,386.0 | +7.0 | +0.2 | 833,900 |
5/8 | 3,413.0 | 3,421.0 | 3,370.0 | 3,379.0 | -27.0 | -0.8 | 653,500 |
5/7 | 3,396.0 | 3,407.0 | 3,380.0 | 3,406.0 | +8.0 | +0.2 | 467,100 |
5/2 | 3,420.0 | 3,436.0 | 3,397.0 | 3,398.0 | -33.0 | -1.0 | 725,600 |
5/1 | 3,395.0 | 3,448.0 | 3,388.0 | 3,431.0 | +42.0 | +1.2 | 571,000 |
4/30 | 3,446.0 | 3,450.0 | 3,375.0 | 3,389.0 | -47.0 | -1.4 | 797,800 |
4/26 | 3,436.0 | 3,449.0 | 3,405.0 | 3,436.0 | -20.0 | -0.6 | 512,000 |
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 |
▶︎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