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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/3 | 3,470.0 | 3,505.0 | 3,444.0 | 3,461.0 | +3.0 | +0.1 | 620,800 |
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 |
|---|---|---|---|---|---|---|---|
| 4/7 | 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 |
| 3/24 | 2,965.0 | -2.0 | 2,967.6 | 3,496,300 | 919,800 | 2,351,900 | 2.56 |
| 3/17 | 3,025.0 | +0.3 | 2,998.3 | 4,385,300 | 518,300 | 2,244,800 | 4.33 |
| 3/10 | 3,015.0 | +0.3 | 3,043.5 | 3,673,300 | 387,800 | 2,291,900 | 5.91 |
| 3/3 | 3,005.0 | +2.4 | 2,975.3 | 3,893,700 | 235,500 | 2,433,400 | 10.33 |
| 2/24 | 2,936.0 | +0.8 | 2,917.8 | 3,192,400 | 133,000 | 2,363,900 | 17.77 |
| 2/17 | 2,913.0 | +1.4 | 2,903.8 | 2,894,000 | 99,900 | 2,358,300 | 23.61 |
| 2/10 | 2,874.0 | +0.7 | 2,871.0 | 4,117,200 | 101,200 | 2,397,800 | 23.69 |
| 2/3 | 2,853.0 | -1.7 | 2,884.8 | 3,297,800 | 65,000 | 2,138,400 | 32.90 |
| 1/27 | 2,901.0 | +0.9 | 2,909.8 | 4,257,500 | 65,700 | 1,835,900 | 27.94 |
| 1/20 | 2,876.0 | +2.2 | 2,824.4 | 3,389,200 | 60,000 | 1,397,200 | 23.29 |
| 1/13 | 2,815.0 | -0.9 | 2,805.9 | 2,725,800 | 61,800 | 1,429,500 | 23.13 |
| 1/6 | 2,840.0 | -2.8 | 2,862.3 | 1,610,400 | 68,400 | 1,222,400 | 17.87 |
| 12/30 | 2,922.0 | +0.9 | 2,944.4 | 2,335,700 | 72,500 | 1,190,100 | 16.42 |
| 12/23 | 2,895.0 | -3.0 | 2,902.4 | 2,771,100 | 68,900 | 1,110,100 | 16.11 |
| 12/16 | 2,983.0 | +0.4 | 2,973.1 | 2,323,600 | 72,700 | 1,276,900 | 17.56 |
| 12/9 | 2,972.0 | +1.7 | 2,953.4 | 3,126,100 | 77,900 | 1,302,600 | 16.72 |
| 12/2 | 2,922.0 | -2.9 | 2,997.2 | 4,192,600 | 89,700 | 1,124,000 | 12.53 |
| 11/25 | 3,010.0 | +4.5 | 2,956.3 | 3,426,900 | 102,800 | 1,107,600 | 10.77 |
| 11/18 | 2,881.0 | +1.4 | 2,836.3 | 4,890,200 | 97,700 | 1,264,200 | 12.94 |
| 11/11 | 2,842.0 | -3.9 | 2,899.1 | 5,521,000 | 92,600 | 1,249,800 | 13.50 |
| 11/4 | 2,956.0 | -3.9 | 3,031.3 | 4,679,700 | 91,600 | 1,224,000 | 13.36 |
| 10/28 | 3,075.0 | -1.4 | 3,070.3 | 3,713,900 | 109,800 | 1,306,600 | 11.90 |
| 10/21 | 3,120.0 | -1.0 | 3,179.3 | 3,309,600 | 132,300 | 1,329,800 | 10.05 |
| 10/14 | 3,150.0 | +0.5 | 3,163.8 | 3,462,900 | 145,500 | 1,344,200 | 9.24 |
| 10/7 | 3,135.0 | +0.3 | 3,095.4 | 3,780,000 | 146,700 | 1,326,300 | 9.04 |
| 9/30 | 3,125.0 | -0.5 | 3,111.6 | 3,514,100 | 144,500 | 1,538,200 | 10.64 |
| 9/22 | 3,140.0 | 0.0 | 3,116.1 | 2,791,100 | 158,400 | 1,489,800 | 9.41 |
| 9/16 | 3,140.0 | +7.4 | 3,087.0 | 6,619,000 | 153,300 | 1,401,100 | 9.14 |
▶︎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