！決算発表予定日 2024/04/30
9021東証P貸借
業種 陸運業
ＪＲ西日本 株価時系列データ
PTS
2,963.5
円
(16:49)
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) |
|---|---|---|---|---|---|---|---|
| 4/26 | 2,999.0 | 2,999.0 | 2,953.0 | 2,963.5 | -11.5 | -0.4 | 2,099,100 |
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 | 3,000.0 | 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 |
| 4/5 | 3,042.0 | 3,071.0 | 3,026.0 | 3,063.0 | +13.0 | +0.4 | 1,457,900 |
| 4/4 | 3,055.0 | 3,081.0 | 3,045.0 | 3,050.0 | -5.0 | -0.2 | 1,757,700 |
| 4/3 | 3,060.0 | 3,077.0 | 3,037.0 | 3,055.0 | +6.0 | +0.2 | 1,934,800 |
| 4/2 | 3,120.0 | 3,120.0 | 3,043.0 | 3,049.0 | -53.0 | -1.7 | 2,138,300 |
| 4/1 | 3,143.0 | 3,159.0 | 3,093.0 | 3,102.0 | -35.0 | -1.1 | 1,708,800 |
| 3/29 | 3,150.0 | 3,179.0 | 3,128.0 | 3,137.0 | -13.0 | -0.4 | 2,029,800 |
| 3/28 | 3,239.0 | 3,240.0 | 3,150.0 | 3,150.0 | -110.0 | -3.4 | 2,501,800 |
| 3/27 | 3,247.5 | 3,281.0 | 3,241.0 | 3,260.0 | +17.0 | +0.5 | 4,419,600 |
| 3/26 | 3,275.0 | 3,275.0 | 3,222.0 | 3,243.0 | -36.5 | -1.1 | 2,490,800 |
| 3/25 | 3,300.0 | 3,327.0 | 3,275.5 | 3,279.5 | +2.0 | +0.1 | 2,776,400 |
| 3/22 | 3,269.5 | 3,291.0 | 3,258.5 | 3,277.5 | +21.0 | +0.6 | 2,044,600 |
| 3/21 | 3,252.0 | 3,272.5 | 3,235.5 | 3,256.5 | -10.0 | -0.3 | 2,673,600 |
| 3/19 | 3,200.0 | 3,267.0 | 3,192.0 | 3,266.5 | +71.5 | +2.2 | 2,659,200 |
| 3/18 | 3,205.0 | 3,210.0 | 3,181.5 | 3,195.0 | -2.5 | -0.1 | 2,110,200 |
| 3/15 | 3,172.5 | 3,197.5 | 3,158.5 | 3,197.5 | +23.5 | +0.7 | 2,277,800 |
| 3/14 | 3,131.5 | 3,174.0 | 3,117.5 | 3,174.0 | +38.5 | +1.2 | 1,879,400 |
▶︎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