9142東証P貸借
業種 陸運業
ＪＲ九州 株価時系列データ
PTS
3,315
円
(16:47)
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) |
|---|---|---|---|---|---|---|---|
| 24/05 | 3,395.0 | 3,448.0 | 3,241.0 | 3,305.0 | -84.0 | -2.5 | 8,557,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 2,692.0 | 2,773.0 | 2,516.0 | 2,546.0 | -151.0 | -5.6 | 25,834,700 |
| 21/09 | 2,481.0 | 2,725.0 | 2,386.0 | 2,697.0 | +206.0 | +8.3 | 28,953,700 |
| 21/08 | 2,460.0 | 2,542.0 | 2,376.0 | 2,491.0 | +26.0 | +1.1 | 19,783,200 |
| 21/07 | 2,534.0 | 2,666.0 | 2,445.0 | 2,465.0 | -41.0 | -1.6 | 18,707,800 |
| 21/06 | 2,522.0 | 2,800.0 | 2,451.0 | 2,506.0 | +9.0 | +0.4 | 43,709,300 |
| 21/05 | 2,502.0 | 2,571.0 | 2,351.0 | 2,497.0 | +45.0 | +1.8 | 53,363,500 |
| 21/04 | 2,591.0 | 2,626.0 | 2,267.0 | 2,452.0 | -122.0 | -4.7 | 23,893,600 |
| 21/03 | 2,779.0 | 2,884.0 | 2,574.0 | 2,574.0 | -198.0 | -7.1 | 27,129,300 |
| 21/02 | 2,198.0 | 2,867.0 | 2,173.0 | 2,772.0 | +577.0 | +26.3 | 23,153,700 |
| 21/01 | 2,231.0 | 2,282.0 | 2,123.0 | 2,195.0 | -30.0 | -1.4 | 17,842,300 |
| 20/12 | 2,208.0 | 2,343.0 | 2,100.0 | 2,225.0 | +27.0 | +1.2 | 14,996,400 |
| 20/11 | 2,247.0 | 2,513.0 | 2,177.0 | 2,198.0 | -21.0 | -1.0 | 20,937,100 |
| 20/10 | 2,258.0 | 2,304.0 | 2,124.0 | 2,219.0 | -28.0 | -1.3 | 13,287,200 |
| 20/09 | 2,291.0 | 2,397.0 | 2,246.0 | 2,247.0 | -91.0 | -3.9 | 17,116,900 |
| 20/08 | 2,078.0 | 2,397.0 | 2,055.0 | 2,338.0 | +260.0 | +12.5 | 18,014,500 |
| 20/07 | 2,812.0 | 2,818.0 | 2,072.0 | 2,078.0 | -721.0 | -25.8 | 16,276,600 |
| 20/06 | 3,030.0 | 3,175.0 | 2,786.0 | 2,799.0 | -256.0 | -8.4 | 11,661,800 |
| 20/05 | 2,895.0 | 3,200.0 | 2,778.0 | 3,055.0 | +152.0 | +5.2 | 13,719,700 |
| 20/04 | 3,065.0 | 3,135.0 | 2,838.0 | 2,903.0 | -197.0 | -6.4 | 14,119,200 |
| 20/03 | 3,180.0 | 3,300.0 | 2,638.0 | 3,100.0 | -145.0 | -4.5 | 31,723,500 |
| 20/02 | 3,540.0 | 3,695.0 | 3,215.0 | 3,245.0 | -340.0 | -9.5 | 15,657,400 |
| 20/01 | 3,635.0 | 3,685.0 | 3,545.0 | 3,585.0 | -65.0 | -1.8 | 11,005,900 |
| 19/12 | 3,790.0 | 3,795.0 | 3,615.0 | 3,650.0 | -75.0 | -2.0 | 9,064,100 |
| 19/11 | 3,570.0 | 3,820.0 | 3,570.0 | 3,725.0 | +145.0 | +4.1 | 11,305,000 |
| 19/10 | 3,455.0 | 3,660.0 | 3,335.0 | 3,580.0 | +135.0 | +3.9 | 10,420,900 |
| 19/09 | 3,150.0 | 3,495.0 | 3,145.0 | 3,445.0 | +260.0 | +8.2 | 11,501,600 |
| 19/08 | 3,085.0 | 3,245.0 | 3,010.0 | 3,185.0 | +75.0 | +2.4 | 9,457,200 |
| 19/07 | 3,185.0 | 3,250.0 | 3,065.0 | 3,110.0 | -30.0 | -1.0 | 10,071,300 |
| 19/06 | 3,200.0 | 3,550.0 | 3,125.0 | 3,140.0 | -100.0 | -3.1 | 16,900,900 |
| 19/05 | 3,620.0 | 3,620.0 | 3,230.0 | 3,240.0 | -380.0 | -10.5 | 12,830,400 |
▶︎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