かぶたん ロゴ
9021東証P貸借
業種 陸運業

JR西日本 株価時系列データ

2,978.0
-33.0
-1.10%

業績

(15:30)
PTS

2,984.5

(15:24)
株価は15分ディレイ
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)

今月株価

日付 始値 高値 安値 終値 前月比 前月比% 売買高(株)
25/02 2,780.0 3,020.0 2,733.5 2,978.0 +115.0 +4.0 33,778,600

月次株価

日付 始値 高値 安値 終値 前月比 前月比% 売買高(株)
22/07 2,497.0 2,511.5 2,307.5 2,436.0 -59.5 -2.4 54,798,200
22/06 2,375.0 2,555.0 2,303.0 2,495.5 +118.0 +5.0 66,878,000
22/05 2,431.5 2,524.0 2,341.5 2,377.5 -44.5 -1.8 55,483,200
22/04 2,520.0 2,541.5 2,391.5 2,422.0 -123.5 -4.9 42,751,600
22/03 2,495.5 2,647.0 2,294.0 2,545.5 +69.5 +2.8 67,447,800
22/02 2,359.5 2,641.0 2,357.5 2,476.0 +81.5 +3.4 55,457,400
22/01 2,425.5 2,466.5 2,326.0 2,394.5 -10.5 -0.4 51,317,000
21/12 2,430.0 2,589.5 2,360.0 2,405.0 -44.0 -1.8 61,557,000
21/11 2,700.0 2,850.0 2,423.0 2,449.0 -232.5 -8.7 67,854,800
21/10 2,780.0 2,882.5 2,579.5 2,681.5 -141.0 -5.0 94,348,200
21/09 2,978.0 3,023.5 2,500.5 2,822.5 -185.5 -6.2 265,104,000
21/08 2,900.0 3,088.0 2,750.0 3,008.0 +49.5 +1.7 50,887,200
21/07 3,200.0 3,313.5 2,896.0 2,958.5 -208.5 -6.6 34,073,000
21/06 3,153.0 3,500.0 3,111.0 3,167.0 +52.0 +1.7 54,965,800
21/05 3,116.0 3,171.5 2,953.0 3,115.0 +99.0 +3.3 34,453,800
21/04 3,100.0 3,139.5 2,752.0 3,016.0 -51.5 -1.7 48,978,000
21/03 3,275.0 3,399.0 3,050.5 3,067.5 -189.5 -5.8 57,482,000
21/02 2,750.0 3,347.5 2,688.0 3,257.0 +477.0 +17.2 53,683,800
21/01 2,694.5 2,843.5 2,558.5 2,780.0 +80.5 +3.0 29,921,800
20/12 2,436.0 2,799.0 2,394.5 2,699.5 +317.5 +13.3 48,504,800
20/11 2,242.5 2,760.0 2,242.0 2,382.0 +152.0 +6.8 63,250,400
20/10 2,595.5 2,706.0 2,230.0 2,230.0 -365.5 -14.1 46,393,000
20/09 2,764.5 3,005.5 2,595.0 2,595.5 -190.0 -6.8 45,740,800
20/08 2,325.0 2,824.0 2,205.0 2,785.5 +521.5 +23.0 51,810,800
20/07 3,034.5 3,048.5 2,263.5 2,264.0 -759.0 -25.1 50,056,600
20/06 3,436.5 3,524.0 3,007.5 3,023.0 -452.5 -13.0 43,006,600
20/05 3,250.0 3,682.0 2,940.5 3,475.5 +142.0 +4.3 40,214,800
20/04 3,650.0 3,831.5 3,267.5 3,333.5 -364.5 -9.9 29,002,600
20/03 3,734.0 3,938.5 2,930.5 3,698.0 -111.0 -2.9 55,179,000
20/02 4,525.0 4,694.5 3,782.0 3,809.0 -828.0 -17.9 23,440,800
ページ 2
▶︎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

情報提供

株価予想