！決算発表予定日 2025/02/04
9142東証P貸借
業種 陸運業
ＪＲ九州 株価時系列データ
PTS
3,780
円
(23:02)
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 |
|---|---|
| 4,253.0 (24/10/07) | 3,241.0 (24/05/16) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 4,253.0 (24/10/07) | 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) |
|---|---|---|---|---|---|---|---|
| 1/30 | 3,703.0 | 3,793.0 | 3,701.0 | 3,787.0 | +87.0 | +2.4 | 620,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/29 | 3,705.0 | 3,714.0 | 3,690.0 | 3,700.0 | -5.0 | -0.1 | 309,700 |
| 1/28 | 3,701.0 | 3,724.0 | 3,700.0 | 3,705.0 | +16.0 | +0.4 | 443,000 |
| 1/27 | 3,656.0 | 3,689.0 | 3,646.0 | 3,689.0 | +36.0 | +1.0 | 595,200 |
| 1/24 | 3,673.0 | 3,690.0 | 3,651.0 | 3,653.0 | +2.0 | +0.1 | 663,400 |
| 1/23 | 3,654.0 | 3,697.0 | 3,650.0 | 3,651.0 | +2.0 | +0.1 | 696,800 |
| 1/22 | 3,651.0 | 3,661.0 | 3,629.0 | 3,649.0 | -11.0 | -0.3 | 508,700 |
| 1/21 | 3,658.0 | 3,673.0 | 3,632.0 | 3,660.0 | +21.0 | +0.6 | 507,000 |
| 1/20 | 3,650.0 | 3,665.0 | 3,613.0 | 3,639.0 | -12.0 | -0.3 | 666,000 |
| 1/17 | 3,675.0 | 3,688.0 | 3,616.0 | 3,651.0 | -22.0 | -0.6 | 695,100 |
| 1/16 | 3,715.0 | 3,730.0 | 3,673.0 | 3,673.0 | -31.0 | -0.8 | 436,800 |
| 1/15 | 3,704.0 | 3,710.0 | 3,676.0 | 3,704.0 | +16.0 | +0.4 | 552,500 |
| 1/14 | 3,720.0 | 3,730.0 | 3,672.0 | 3,688.0 | -62.0 | -1.7 | 631,200 |
| 1/10 | 3,760.0 | 3,787.0 | 3,733.0 | 3,750.0 | -10.0 | -0.3 | 395,200 |
| 1/9 | 3,810.0 | 3,812.0 | 3,760.0 | 3,760.0 | -40.0 | -1.1 | 417,600 |
| 1/8 | 3,839.0 | 3,839.0 | 3,788.0 | 3,800.0 | -27.0 | -0.7 | 424,600 |
| 1/7 | 3,825.0 | 3,845.0 | 3,810.0 | 3,827.0 | +4.0 | +0.1 | 406,200 |
| 1/6 | 3,850.0 | 3,874.0 | 3,821.0 | 3,823.0 | -7.0 | -0.2 | 514,100 |
| 12/30 | 3,875.0 | 3,887.0 | 3,810.0 | 3,830.0 | -25.0 | -0.7 | 492,900 |
| 12/27 | 3,866.0 | 3,866.0 | 3,842.0 | 3,855.0 | +10.0 | +0.3 | 417,600 |
| 12/26 | 3,814.0 | 3,845.0 | 3,812.0 | 3,845.0 | +30.0 | +0.8 | 321,800 |
| 12/25 | 3,820.0 | 3,824.0 | 3,787.0 | 3,815.0 | -22.0 | -0.6 | 390,700 |
| 12/24 | 3,845.0 | 3,856.0 | 3,826.0 | 3,837.0 | -24.0 | -0.6 | 316,700 |
| 12/23 | 3,865.0 | 3,881.0 | 3,827.0 | 3,861.0 | -4.0 | -0.1 | 605,100 |
| 12/20 | 3,882.0 | 3,892.0 | 3,851.0 | 3,865.0 | -6.0 | -0.2 | 472,900 |
| 12/19 | 3,860.0 | 3,900.0 | 3,841.0 | 3,871.0 | -16.0 | -0.4 | 403,000 |
| 12/18 | 3,914.0 | 3,928.0 | 3,887.0 | 3,887.0 | -32.0 | -0.8 | 357,200 |
| 12/17 | 3,951.0 | 3,983.0 | 3,919.0 | 3,919.0 | -52.0 | -1.3 | 514,800 |
| 12/16 | 4,098.0 | 4,098.0 | 3,971.0 | 3,971.0 | -119.0 | -2.9 | 530,900 |
| 12/13 | 4,035.0 | 4,090.0 | 4,023.0 | 4,090.0 | +30.0 | +0.7 | 613,200 |
| 12/12 | 3,976.0 | 4,085.0 | 3,976.0 | 4,060.0 | +104.0 | +2.6 | 790,000 |
▶︎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
