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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/21 | 3,304.0 | 3,338.0 | 3,302.0 | 3,320.0 | +15.0 | +0.5 | 1,197,200 |
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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/29 | 3,179.0 | -2.0 | 3,244.8 | 2,806,400 | 56,500 | 1,405,100 | 24.87 |
| 9/22 | 3,244.0 | -0.4 | 3,256.5 | 2,787,400 | 50,000 | 1,379,400 | 27.59 |
| 9/15 | 3,257.0 | +1.7 | 3,220.9 | 3,028,600 | 52,000 | 1,200,600 | 23.09 |
| 9/8 | 3,203.0 | +0.8 | 3,203.6 | 3,007,100 | 49,300 | 1,065,600 | 21.61 |
| 9/1 | 3,179.0 | +0.4 | 3,157.3 | 2,853,700 | 38,700 | 1,073,000 | 27.73 |
| 8/25 | 3,167.0 | +2.3 | 3,153.2 | 2,414,500 | 55,200 | 1,130,900 | 20.49 |
| 8/18 | 3,095.0 | -2.7 | 3,136.4 | 3,107,100 | 52,100 | 1,209,200 | 23.21 |
| 8/10 | 3,181.0 | +4.9 | 3,119.7 | 4,340,300 | 50,400 | 1,377,100 | 27.32 |
| 8/4 | 3,032.0 | -2.2 | 3,102.1 | 3,903,800 | 41,500 | 1,803,700 | 43.46 |
| 7/28 | 3,100.0 | +1.3 | 3,077.2 | 2,428,500 | 43,500 | 1,538,800 | 35.37 |
| 7/21 | 3,059.0 | +1.3 | 3,046.5 | 2,039,900 | 43,600 | 1,564,900 | 35.89 |
| 7/14 | 3,021.0 | -2.2 | 3,072.4 | 2,698,800 | 45,800 | 1,339,400 | 29.24 |
| 7/7 | 3,089.0 | -0.3 | 3,078.6 | 2,945,100 | 47,400 | 1,077,800 | 22.74 |
| 6/30 | 3,097.0 | -1.6 | 3,115.7 | 2,570,800 | 37,000 | 1,022,900 | 27.65 |
| 6/23 | 3,148.0 | +3.3 | 3,108.4 | 3,755,800 | 35,500 | 1,057,100 | 29.78 |
| 6/16 | 3,047.0 | +0.5 | 3,038.6 | 3,189,100 | 31,800 | 1,163,700 | 36.59 |
| 6/9 | 3,032.0 | +0.9 | 3,016.6 | 4,023,800 | 33,900 | 1,147,100 | 33.84 |
| 6/2 | 3,005.0 | -1.5 | 3,002.4 | 2,735,600 | 45,000 | 1,133,500 | 25.19 |
| 5/26 | 3,050.0 | -1.5 | 3,066.1 | 3,646,200 | 71,100 | 1,018,300 | 14.32 |
| 5/19 | 3,095.0 | -2.5 | 3,156.0 | 4,007,100 | 66,800 | 976,200 | 14.61 |
| 5/12 | 3,175.0 | +2.8 | 3,125.6 | 3,751,900 | 82,100 | 1,345,500 | 16.39 |
| 5/2 | 3,090.0 | +0.2 | 3,105.5 | 1,274,600 | ー | ー | ー |
| 4/28 | 3,085.0 | +1.3 | 3,082.5 | 3,921,800 | 72,600 | 1,406,800 | 19.38 |
| 4/21 | 3,045.0 | +2.0 | 3,014.6 | 3,199,300 | 70,200 | 1,738,800 | 24.77 |
| 4/14 | 2,984.0 | +0.8 | 2,980.4 | 2,607,600 | 68,600 | 1,783,100 | 25.99 |
| 4/7 | 2,960.0 | +0.4 | 2,984.7 | 2,893,200 | 71,000 | 1,794,200 | 25.27 |
| 3/31 | 2,949.0 | -0.5 | 2,979.7 | 6,064,200 | 98,200 | 1,856,400 | 18.90 |
▶︎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