9021東証P貸借
業種 陸運業
JR西日本 株価時系列データ
PTS
2,841.1
円
(23:41)
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) |
昨年来高値 | 昨年来安値 |
---|---|
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) |
---|---|---|---|---|---|---|---|
2/13 | 2,840.0 | 2,853.5 | 2,819.5 | 2,853.5 | +46.0 | +1.6 | 1,239,100 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
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 |
10/7 | 2,828.0 | 2,835.0 | 2,806.5 | 2,820.0 | +31.0 | +1.1 | 1,629,600 |
10/4 | 2,780.0 | 2,801.0 | 2,780.0 | 2,789.0 | +20.0 | +0.7 | 1,569,000 |
10/3 | 2,752.0 | 2,772.0 | 2,743.0 | 2,769.0 | +59.5 | +2.2 | 1,608,900 |
10/2 | 2,725.0 | 2,739.5 | 2,698.5 | 2,709.5 | -35.0 | -1.3 | 1,421,100 |
10/1 | 2,749.0 | 2,749.0 | 2,722.5 | 2,744.5 | +20.5 | +0.8 | 1,094,700 |
9/30 | 2,710.0 | 2,746.0 | 2,692.5 | 2,724.0 | -48.0 | -1.7 | 2,408,300 |
▶︎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