9142東証P貸借
業種 陸運業
ＪＲ九州 株価時系列データ
PTS
3,310
円
(23:43)
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) |
|---|---|---|---|---|---|---|---|
| 5/21 | 3,316.0 | 3,338.0 | 3,306.0 | 3,320.0 | +18.0 | +0.6 | 380,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 1/30 | 3,198.0 | 3,218.0 | 3,191.0 | 3,195.0 | -6.0 | -0.2 | 384,400 |
| 1/29 | 3,180.0 | 3,205.0 | 3,180.0 | 3,201.0 | +30.0 | +1.0 | 309,000 |
| 1/26 | 3,214.0 | 3,214.0 | 3,170.0 | 3,171.0 | -27.0 | -0.8 | 469,700 |
| 1/25 | 3,177.0 | 3,201.0 | 3,175.0 | 3,198.0 | +20.0 | +0.6 | 357,800 |
| 1/24 | 3,200.0 | 3,208.0 | 3,169.0 | 3,178.0 | -44.0 | -1.4 | 559,000 |
| 1/23 | 3,257.0 | 3,261.0 | 3,217.0 | 3,222.0 | -23.0 | -0.7 | 436,000 |
| 1/22 | 3,190.0 | 3,245.0 | 3,178.0 | 3,245.0 | +50.0 | +1.6 | 505,600 |
| 1/19 | 3,242.0 | 3,242.0 | 3,190.0 | 3,195.0 | -26.0 | -0.8 | 505,200 |
| 1/18 | 3,247.0 | 3,257.0 | 3,221.0 | 3,221.0 | -29.0 | -0.9 | 431,700 |
| 1/17 | 3,240.0 | 3,276.0 | 3,223.0 | 3,250.0 | +28.0 | +0.9 | 552,500 |
| 1/16 | 3,240.0 | 3,254.0 | 3,222.0 | 3,222.0 | -22.0 | -0.7 | 708,600 |
| 1/15 | 3,248.0 | 3,250.0 | 3,228.0 | 3,244.0 | -4.0 | -0.1 | 602,500 |
| 1/12 | 3,270.0 | 3,281.0 | 3,241.0 | 3,248.0 | -14.0 | -0.4 | 729,000 |
| 1/11 | 3,262.0 | 3,277.0 | 3,241.0 | 3,262.0 | +40.0 | +1.2 | 896,400 |
| 1/10 | 3,185.0 | 3,233.0 | 3,182.0 | 3,222.0 | +36.0 | +1.1 | 1,235,500 |
| 1/9 | 3,172.0 | 3,220.0 | 3,160.0 | 3,186.0 | +15.0 | +0.5 | 997,600 |
| 1/5 | 3,150.0 | 3,175.0 | 3,134.0 | 3,171.0 | +35.0 | +1.1 | 655,200 |
▶︎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