！決算発表予定日 2024/05/09
9142東証P貸借
業種 陸運業
ＪＲ九州 株価時系列データ
PTS
3,400
円
(23:05)
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 |
|---|---|
| 3,641.0 (24/03/25) | 2,972.0 (23/10/16) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,641.0 (24/03/25) | 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) |
|---|---|---|---|---|---|---|---|
| 4/30 | 3,446.0 | 3,450.0 | 3,375.0 | 3,389.0 | -47.0 | -1.4 | 797,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/14 | 3,535.0 | 3,575.0 | 3,508.0 | 3,574.0 | +44.0 | +1.3 | 895,000 |
| 3/13 | 3,520.0 | 3,550.0 | 3,505.0 | 3,530.0 | +12.0 | +0.3 | 740,400 |
| 3/12 | 3,501.0 | 3,523.0 | 3,472.0 | 3,518.0 | +13.0 | +0.4 | 804,500 |
| 3/11 | 3,512.0 | 3,535.0 | 3,481.0 | 3,505.0 | -32.0 | -0.9 | 992,800 |
| 3/8 | 3,532.0 | 3,573.0 | 3,511.0 | 3,537.0 | -65.0 | -1.8 | 1,156,900 |
| 3/7 | 3,550.0 | 3,611.0 | 3,544.0 | 3,602.0 | +63.0 | +1.8 | 842,600 |
| 3/6 | 3,540.0 | 3,580.0 | 3,531.0 | 3,539.0 | +5.0 | +0.1 | 770,800 |
| 3/5 | 3,517.0 | 3,543.0 | 3,488.0 | 3,534.0 | +13.0 | +0.4 | 664,000 |
| 3/4 | 3,495.0 | 3,530.0 | 3,486.0 | 3,521.0 | +8.0 | +0.2 | 909,300 |
| 3/1 | 3,481.0 | 3,534.0 | 3,468.0 | 3,513.0 | +70.0 | +2.0 | 1,063,200 |
| 2/29 | 3,475.0 | 3,475.0 | 3,403.0 | 3,443.0 | -12.0 | -0.4 | 837,800 |
| 2/28 | 3,459.0 | 3,478.0 | 3,442.0 | 3,455.0 | +3.0 | +0.1 | 704,400 |
| 2/27 | 3,420.0 | 3,454.0 | 3,387.0 | 3,452.0 | +23.0 | +0.7 | 1,048,300 |
| 2/26 | 3,430.0 | 3,460.0 | 3,417.0 | 3,429.0 | +18.0 | +0.5 | 834,000 |
| 2/22 | 3,371.0 | 3,415.0 | 3,368.0 | 3,411.0 | +41.0 | +1.2 | 768,600 |
| 2/21 | 3,357.0 | 3,378.0 | 3,343.0 | 3,370.0 | +17.0 | +0.5 | 484,100 |
| 2/20 | 3,369.0 | 3,383.0 | 3,346.0 | 3,353.0 | -10.0 | -0.3 | 610,900 |
| 2/19 | 3,306.0 | 3,363.0 | 3,301.0 | 3,363.0 | +57.0 | +1.7 | 522,200 |
| 2/16 | 3,291.0 | 3,318.0 | 3,286.0 | 3,306.0 | +20.0 | +0.6 | 797,200 |
| 2/15 | 3,310.0 | 3,316.0 | 3,278.0 | 3,286.0 | -21.0 | -0.6 | 500,400 |
| 2/14 | 3,341.0 | 3,344.0 | 3,294.0 | 3,307.0 | -29.0 | -0.9 | 798,700 |
| 2/13 | 3,363.0 | 3,363.0 | 3,312.0 | 3,336.0 | 0 | 0.0 | 606,500 |
| 2/9 | 3,313.0 | 3,347.0 | 3,307.0 | 3,336.0 | +6.0 | +0.2 | 471,300 |
| 2/8 | 3,395.0 | 3,395.0 | 3,311.0 | 3,330.0 | -43.0 | -1.3 | 1,025,100 |
| 2/7 | 3,395.0 | 3,418.0 | 3,345.0 | 3,373.0 | -22.0 | -0.7 | 1,480,100 |
| 2/6 | 3,380.0 | 3,440.0 | 3,371.0 | 3,395.0 | +39.0 | +1.2 | 1,189,300 |
| 2/5 | 3,350.0 | 3,366.0 | 3,324.0 | 3,356.0 | +14.0 | +0.4 | 709,700 |
| 2/2 | 3,300.0 | 3,361.0 | 3,280.0 | 3,342.0 | +39.0 | +1.2 | 871,200 |
| 2/1 | 3,298.0 | 3,332.0 | 3,271.0 | 3,303.0 | +56.0 | +1.7 | 1,247,700 |
| 1/31 | 3,195.0 | 3,247.0 | 3,188.0 | 3,247.0 | +52.0 | +1.6 | 764,400 |
▶︎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