！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/30 | 3,446.0 | 3,450.0 | 3,375.0 | 3,389.0 | -47.0 | -1.4 | 1,595,600 |
週次信用残
| 日付 | 終値 | 前週比率 | 売買単価 | 売買高(株) | 売り残(株) | 買い残(株) | 信用倍率 |
|---|---|---|---|---|---|---|---|
| 4/26 | 3,436.0 | -0.6 | 3,486.1 | 2,569,000 | ー | ー | ー |
| 4/19 | 3,458.0 | -2.8 | 3,514.8 | 2,931,400 | 31,900 | 1,406,000 | 44.08 |
| 4/12 | 3,559.0 | +3.0 | 3,507.8 | 4,412,600 | 33,900 | 1,416,800 | 41.79 |
| 4/5 | 3,456.0 | -2.5 | 3,455.9 | 3,871,400 | 33,300 | 1,187,800 | 35.67 |
| 3/29 | 3,543.0 | -1.6 | 3,549.4 | 6,730,500 | 46,800 | 1,047,400 | 22.38 |
| 3/22 | 3,600.0 | +0.6 | 3,585.5 | 3,844,600 | 972,700 | 1,069,900 | 1.10 |
| 3/15 | 3,579.0 | +1.2 | 3,534.4 | 4,364,800 | 548,900 | 1,073,900 | 1.96 |
| 3/8 | 3,537.0 | +0.7 | 3,538.6 | 4,343,600 | 352,900 | 1,251,800 | 3.55 |
| 3/1 | 3,513.0 | +3.0 | 3,455.5 | 4,487,700 | 201,300 | 1,263,800 | 6.28 |
| 2/22 | 3,411.0 | +3.2 | 3,367.3 | 2,385,800 | 102,600 | 1,331,800 | 12.98 |
| 2/16 | 3,306.0 | -0.9 | 3,310.2 | 2,702,800 | 91,000 | 1,342,100 | 14.75 |
| 2/9 | 3,336.0 | -0.2 | 3,369.7 | 4,875,500 | 92,900 | 1,291,000 | 13.90 |
| 2/2 | 3,342.0 | +5.4 | 3,271.6 | 3,576,700 | 79,100 | 1,289,500 | 16.30 |
| 1/26 | 3,171.0 | -0.8 | 3,201.0 | 2,328,100 | 71,200 | 1,283,600 | 18.03 |
| 1/19 | 3,195.0 | -1.6 | 3,235.8 | 2,800,500 | 87,900 | 1,290,000 | 14.68 |
| 1/12 | 3,248.0 | +2.4 | 3,226.0 | 3,858,500 | 85,600 | 1,318,800 | 15.41 |
| 1/5 | 3,171.0 | +2.1 | 3,142.5 | 1,261,700 | ー | ー | ー |
| 12/29 | 3,107.0 | +0.8 | 3,079.1 | 2,263,900 | 73,300 | 1,894,700 | 25.85 |
| 12/22 | 3,081.0 | -2.5 | 3,088.0 | 2,912,200 | 67,600 | 1,991,000 | 29.45 |
| 12/15 | 3,161.0 | +0.0 | 3,159.7 | 3,546,600 | 82,200 | 2,335,600 | 28.41 |
| 12/8 | 3,160.0 | +1.7 | 3,163.0 | 3,572,100 | 89,300 | 2,923,800 | 32.74 |
| 12/1 | 3,108.0 | +0.8 | 3,091.7 | 2,519,800 | 65,800 | 3,163,000 | 48.07 |
| 11/24 | 3,084.0 | -0.5 | 3,081.4 | 1,904,900 | 61,900 | 3,214,800 | 51.94 |
| 11/17 | 3,099.0 | +1.4 | 3,057.3 | 2,909,800 | 59,000 | 3,239,400 | 54.91 |
| 11/10 | 3,057.0 | -2.2 | 3,066.7 | 4,700,300 | 57,000 | 3,282,700 | 57.59 |
| 11/2 | 3,126.0 | +1.8 | 3,080.9 | 2,602,800 | 63,600 | 3,144,300 | 49.44 |
| 10/27 | 3,072.0 | +1.7 | 3,018.9 | 2,761,300 | 66,100 | 3,146,700 | 47.61 |
| 10/20 | 3,021.0 | -1.6 | 3,016.3 | 4,406,200 | 64,400 | 3,090,900 | 48.00 |
| 10/13 | 3,071.0 | -0.7 | 3,082.3 | 2,852,900 | 57,700 | 2,507,400 | 43.46 |
| 10/6 | 3,092.0 | -2.7 | 3,082.6 | 4,008,500 | 40,000 | 1,959,600 | 48.99 |
▶︎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