9142東証P貸借
業種 陸運業
JR九州 株価時系列データ
PTS
3,583
円
(19:00)
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) |
---|---|---|---|---|---|---|---|
2/21 | 3,566.0 | 3,607.0 | 3,566.0 | 3,583.0 | +3.0 | +0.1 | 456,800 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
1/7 | 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 |
12/11 | 3,923.0 | 3,967.0 | 3,892.0 | 3,956.0 | +34.0 | +0.9 | 496,700 |
12/10 | 3,946.0 | 3,968.0 | 3,898.0 | 3,922.0 | -22.0 | -0.6 | 503,000 |
12/9 | 3,964.0 | 3,973.0 | 3,925.0 | 3,944.0 | -12.0 | -0.3 | 479,500 |
12/6 | 3,960.0 | 3,972.0 | 3,948.0 | 3,956.0 | -3.0 | -0.1 | 388,800 |
12/5 | 3,974.0 | 3,980.0 | 3,937.0 | 3,959.0 | -3.0 | -0.1 | 318,500 |
12/4 | 4,020.0 | 4,033.0 | 3,962.0 | 3,962.0 | -58.0 | -1.4 | 323,400 |
12/3 | 3,965.0 | 4,038.0 | 3,965.0 | 4,020.0 | +59.0 | +1.5 | 695,500 |
12/2 | 3,937.0 | 3,975.0 | 3,923.0 | 3,961.0 | +24.0 | +0.6 | 518,900 |
11/29 | 3,910.0 | 3,970.0 | 3,898.0 | 3,937.0 | +40.0 | +1.0 | 526,500 |
11/28 | 3,849.0 | 3,901.0 | 3,846.0 | 3,897.0 | +47.0 | +1.2 | 427,900 |
11/27 | 3,904.0 | 3,912.0 | 3,815.0 | 3,850.0 | -70.0 | -1.8 | 608,100 |
11/26 | 3,932.0 | 3,953.0 | 3,903.0 | 3,920.0 | -18.0 | -0.5 | 467,400 |
11/25 | 3,960.0 | 4,018.0 | 3,932.0 | 3,938.0 | +4.0 | +0.1 | 646,000 |
11/22 | 3,911.0 | 3,953.0 | 3,897.0 | 3,934.0 | +24.0 | +0.6 | 472,000 |
11/21 | 3,891.0 | 3,916.0 | 3,887.0 | 3,910.0 | -4.0 | -0.1 | 378,500 |
▶︎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