9142東証P貸借
業種 陸運業
ＪＲ九州 株価時系列データ
PTS
ー
円
(ー)
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) |
|---|---|---|---|---|---|---|---|
| 6/3 | 3,470.0 | 3,505.0 | 3,444.0 | 3,461.0 | +3.0 | +0.1 | 620,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/18 | 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 |
| 1/4 | 3,105.0 | 3,136.0 | 3,081.0 | 3,136.0 | +29.0 | +0.9 | 606,500 |
| 12/29 | 3,104.0 | 3,122.0 | 3,091.0 | 3,107.0 | +10.0 | +0.3 | 469,700 |
| 12/28 | 3,078.0 | 3,098.0 | 3,071.0 | 3,097.0 | +15.0 | +0.5 | 381,700 |
| 12/27 | 3,068.0 | 3,086.0 | 3,058.0 | 3,082.0 | +22.0 | +0.7 | 409,500 |
| 12/26 | 3,075.0 | 3,076.0 | 3,049.0 | 3,060.0 | -3.0 | -0.1 | 434,300 |
| 12/25 | 3,099.0 | 3,100.0 | 3,057.0 | 3,063.0 | -18.0 | -0.6 | 568,700 |
| 12/22 | 3,091.0 | 3,110.0 | 3,074.0 | 3,081.0 | +2.0 | +0.1 | 382,600 |
| 12/21 | 3,081.0 | 3,093.0 | 3,063.0 | 3,079.0 | -2.0 | -0.1 | 451,800 |
| 12/20 | 3,075.0 | 3,088.0 | 3,069.0 | 3,081.0 | -4.0 | -0.1 | 679,500 |
| 12/19 | 3,091.0 | 3,096.0 | 3,064.0 | 3,085.0 | -28.0 | -0.9 | 620,900 |
| 12/18 | 3,128.0 | 3,145.0 | 3,088.0 | 3,113.0 | -48.0 | -1.5 | 777,400 |
| 12/15 | 3,134.0 | 3,161.0 | 3,112.0 | 3,161.0 | +15.0 | +0.5 | 1,223,900 |
| 12/14 | 3,190.0 | 3,190.0 | 3,130.0 | 3,146.0 | -34.0 | -1.1 | 1,009,600 |
| 12/13 | 3,199.0 | 3,207.0 | 3,162.0 | 3,180.0 | -2.0 | -0.1 | 365,500 |
| 12/12 | 3,177.0 | 3,204.0 | 3,163.0 | 3,182.0 | -2.0 | -0.1 | 435,300 |
| 12/11 | 3,156.0 | 3,184.0 | 3,144.0 | 3,184.0 | +24.0 | +0.8 | 512,300 |
| 12/8 | 3,200.0 | 3,208.0 | 3,139.0 | 3,160.0 | -43.0 | -1.3 | 901,300 |
| 12/7 | 3,178.0 | 3,218.0 | 3,171.0 | 3,203.0 | +44.0 | +1.4 | 892,200 |
| 12/6 | 3,140.0 | 3,167.0 | 3,124.0 | 3,159.0 | +8.0 | +0.3 | 535,500 |
| 12/5 | 3,114.0 | 3,167.0 | 3,110.0 | 3,151.0 | +42.0 | +1.4 | 879,500 |
| 12/4 | 3,095.0 | 3,114.0 | 3,079.0 | 3,109.0 | +1.0 | +0.0 | 363,600 |
▶︎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