！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
3,393.1
円
(17:42)
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 3,543.0 | 3,590.0 | 3,375.0 | 3,389.0 | -154.0 | -4.4 | 15,380,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 22/07 | 2,829.0 | 2,840.0 | 2,635.0 | 2,782.0 | -46.0 | -1.6 | 16,507,100 |
| 22/06 | 2,584.0 | 2,856.0 | 2,582.0 | 2,828.0 | +252.0 | +9.8 | 23,692,500 |
| 22/05 | 2,545.0 | 2,663.0 | 2,517.0 | 2,576.0 | +22.0 | +0.9 | 16,134,900 |
| 22/04 | 2,480.0 | 2,594.0 | 2,443.0 | 2,554.0 | +47.0 | +1.9 | 15,418,900 |
| 22/03 | 2,561.0 | 2,679.0 | 2,427.0 | 2,507.0 | -33.0 | -1.3 | 28,062,400 |
| 22/02 | 2,391.0 | 2,685.0 | 2,382.0 | 2,540.0 | +157.0 | +6.6 | 20,647,100 |
| 22/01 | 2,419.0 | 2,419.0 | 2,311.0 | 2,383.0 | -9.0 | -0.4 | 16,402,100 |
| 21/12 | 2,383.0 | 2,486.0 | 2,249.0 | 2,392.0 | -3.0 | -0.1 | 19,587,500 |
| 21/11 | 2,570.0 | 2,772.0 | 2,391.0 | 2,395.0 | -151.0 | -5.9 | 22,153,000 |
| 21/10 | 2,692.0 | 2,773.0 | 2,516.0 | 2,546.0 | -151.0 | -5.6 | 25,834,700 |
▶︎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