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15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) | 2,400.5 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,327.0 (24/03/25) | 2,400.5 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 2,792.0 | 2,802.0 | 2,766.5 | 2,766.5 | -28.0 | -1.0 | 1,266,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/20 | 2,790.5 | 2,821.0 | 2,778.0 | 2,794.5 | -5.0 | -0.2 | 1,827,100 |
| 11/19 | 2,735.0 | 2,815.0 | 2,735.0 | 2,799.5 | +68.5 | +2.5 | 2,105,200 |
| 11/18 | 2,683.0 | 2,734.0 | 2,674.5 | 2,731.0 | +59.5 | +2.2 | 1,840,300 |
| 11/15 | 2,670.0 | 2,699.5 | 2,666.0 | 2,671.5 | +21.0 | +0.8 | 1,696,700 |
| 11/14 | 2,694.0 | 2,702.0 | 2,650.5 | 2,650.5 | -36.5 | -1.4 | 1,368,300 |
| 11/13 | 2,705.5 | 2,724.0 | 2,686.0 | 2,687.0 | -32.0 | -1.2 | 1,593,000 |
| 11/12 | 2,734.0 | 2,743.0 | 2,701.5 | 2,719.0 | 0 | 0.0 | 1,423,100 |
| 11/11 | 2,707.0 | 2,732.0 | 2,704.0 | 2,719.0 | +10.5 | +0.4 | 971,000 |
| 11/8 | 2,705.0 | 2,722.0 | 2,692.5 | 2,708.5 | +5.5 | +0.2 | 1,295,300 |
| 11/7 | 2,698.5 | 2,734.5 | 2,695.5 | 2,703.0 | +15.0 | +0.6 | 1,903,500 |
| 11/6 | 2,701.5 | 2,741.5 | 2,688.0 | 2,688.0 | +21.5 | +0.8 | 1,930,500 |
| 11/5 | 2,717.5 | 2,719.5 | 2,666.0 | 2,666.5 | -1.0 | +0.0 | 2,151,900 |
| 11/1 | 2,670.0 | 2,693.0 | 2,655.5 | 2,667.5 | -44.5 | -1.6 | 1,796,700 |
| 10/31 | 2,692.5 | 2,712.0 | 2,683.0 | 2,712.0 | +30.0 | +1.1 | 1,816,600 |
| 10/30 | 2,691.0 | 2,708.0 | 2,676.0 | 2,682.0 | -8.0 | -0.3 | 4,005,500 |
| 10/29 | 2,688.0 | 2,696.5 | 2,674.0 | 2,690.0 | +26.0 | +1.0 | 1,100,500 |
| 10/28 | 2,623.0 | 2,672.0 | 2,618.5 | 2,664.0 | +42.0 | +1.6 | 1,083,400 |
| 10/25 | 2,641.0 | 2,644.5 | 2,610.0 | 2,622.0 | -18.5 | -0.7 | 1,059,800 |
| 10/24 | 2,651.5 | 2,662.0 | 2,631.0 | 2,640.5 | -23.5 | -0.9 | 1,188,800 |
| 10/23 | 2,684.5 | 2,696.0 | 2,661.5 | 2,664.0 | -11.0 | -0.4 | 1,141,700 |
| 10/22 | 2,700.0 | 2,713.5 | 2,672.5 | 2,675.0 | -43.5 | -1.6 | 1,340,500 |
| 10/21 | 2,731.0 | 2,736.0 | 2,706.0 | 2,718.5 | -1.5 | -0.1 | 857,000 |
| 10/18 | 2,752.0 | 2,764.0 | 2,717.5 | 2,720.0 | -46.0 | -1.7 | 1,343,600 |
| 10/17 | 2,787.0 | 2,794.0 | 2,761.0 | 2,766.0 | -8.0 | -0.3 | 1,195,000 |
| 10/16 | 2,782.0 | 2,821.5 | 2,774.0 | 2,774.0 | -23.5 | -0.8 | 1,062,400 |
| 10/15 | 2,783.5 | 2,810.0 | 2,773.0 | 2,797.5 | +31.0 | +1.1 | 1,701,100 |
| 10/11 | 2,777.0 | 2,791.0 | 2,763.5 | 2,766.5 | -28.0 | -1.0 | 953,100 |
| 10/10 | 2,793.5 | 2,802.5 | 2,775.0 | 2,794.5 | +9.5 | +0.3 | 795,900 |
| 10/9 | 2,812.0 | 2,816.5 | 2,772.0 | 2,785.0 | -12.0 | -0.4 | 876,800 |
| 10/8 | 2,800.0 | 2,814.5 | 2,789.0 | 2,797.0 | -23.0 | -0.8 | 1,275,500 |
▶︎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
