9142東証P貸借
業種 陸運業
JR九州 株価時系列データ
PTS
3,583
円
(19:00)
株価は15分ディレイ
リアルタイムに変更する
52週高値 | 52週安値 |
---|---|
4,253.0 (24/10/07) | 3,241.0 (24/05/16) |
昨年来高値 | 昨年来安値 |
---|---|
4,253.0 (24/10/07) | 3,081.0 (24/01/04) |
今月株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/02 | 3,755.0 | 3,811.0 | 3,566.0 | 3,583.0 | -197.0 | -5.2 | 7,535,300 |
月次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/01 | 3,850.0 | 3,874.0 | 3,613.0 | 3,780.0 | -50.0 | -1.3 | 10,055,400 |
24/12 | 3,937.0 | 4,098.0 | 3,787.0 | 3,830.0 | -107.0 | -2.7 | 9,951,100 |
24/11 | 3,981.0 | 4,019.0 | 3,815.0 | 3,937.0 | -76.0 | -1.9 | 12,467,200 |
24/10 | 4,150.0 | 4,253.0 | 3,903.0 | 4,013.0 | -122.0 | -3.0 | 15,006,100 |
24/09 | 3,910.0 | 4,178.0 | 3,890.0 | 4,135.0 | +225.0 | +5.8 | 15,241,200 |
24/08 | 4,000.0 | 4,018.0 | 3,303.0 | 3,910.0 | -110.0 | -2.7 | 20,777,000 |
24/07 | 3,500.0 | 4,020.0 | 3,455.0 | 4,020.0 | +535.0 | +15.4 | 22,015,400 |
24/06 | 3,470.0 | 3,583.0 | 3,324.0 | 3,485.0 | +27.0 | +0.8 | 14,119,700 |
24/05 | 3,395.0 | 3,482.0 | 3,241.0 | 3,458.0 | +69.0 | +2.0 | 13,738,000 |
24/04 | 3,543.0 | 3,590.0 | 3,375.0 | 3,389.0 | -154.0 | -4.4 | 14,582,200 |
24/03 | 3,481.0 | 3,641.0 | 3,441.0 | 3,543.0 | +100.0 | +2.9 | 20,346,700 |
24/02 | 3,298.0 | 3,478.0 | 3,271.0 | 3,443.0 | +196.0 | +6.0 | 15,507,500 |
24/01 | 3,105.0 | 3,281.0 | 3,081.0 | 3,247.0 | +140.0 | +4.5 | 11,706,600 |
23/12 | 3,112.0 | 3,218.0 | 3,049.0 | 3,107.0 | +16.0 | +0.5 | 12,807,800 |
23/11 | 3,105.0 | 3,160.0 | 2,990.5 | 3,091.0 | +10.0 | +0.3 | 13,001,000 |
23/10 | 3,174.0 | 3,200.0 | 2,972.0 | 3,081.0 | -98.0 | -3.1 | 15,152,500 |
23/09 | 3,168.0 | 3,294.0 | 3,153.0 | 3,179.0 | +6.0 | +0.2 | 12,072,200 |
23/08 | 3,110.0 | 3,217.0 | 3,018.0 | 3,173.0 | +56.0 | +1.8 | 15,382,900 |
23/07 | 3,110.0 | 3,152.0 | 3,005.0 | 3,117.0 | +20.0 | +0.7 | 10,906,100 |
23/06 | 2,985.0 | 3,175.0 | 2,976.0 | 3,097.0 | +114.0 | +3.8 | 14,461,100 |
23/05 | 3,100.0 | 3,225.0 | 2,975.0 | 2,983.0 | -102.0 | -3.3 | 14,493,800 |
23/04 | 2,965.0 | 3,115.0 | 2,955.0 | 3,085.0 | +136.0 | +4.6 | 12,621,900 |
23/03 | 2,974.0 | 3,095.0 | 2,920.0 | 2,949.0 | -30.0 | -1.0 | 20,048,100 |
23/02 | 2,912.0 | 2,989.0 | 2,828.0 | 2,979.0 | +68.0 | +2.3 | 13,788,400 |
23/01 | 2,910.0 | 2,953.0 | 2,768.0 | 2,911.0 | -11.0 | -0.4 | 13,160,600 |
22/12 | 3,020.0 | 3,030.0 | 2,851.0 | 2,922.0 | -103.0 | -3.4 | 12,306,700 |
22/11 | 3,120.0 | 3,120.0 | 2,761.0 | 3,025.0 | -85.0 | -2.7 | 20,335,900 |
22/10 | 3,100.0 | 3,235.0 | 3,020.0 | 3,110.0 | -15.0 | -0.5 | 14,890,700 |
22/09 | 2,908.0 | 3,180.0 | 2,856.0 | 3,125.0 | +191.0 | +6.5 | 17,408,700 |
22/08 | 2,780.0 | 2,949.0 | 2,753.0 | 2,934.0 | +152.0 | +5.5 | 16,693,100 |
▶︎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