かぶたん ロゴ
9142東証P貸借
業種 陸運業

JR九州 株価時系列データ

3,583.0
+3.0
+0.08%
業績
(15:30)
PTS

3,585.7

取引時間外 (15:24)
株価は15分ディレイ
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)

今週株価

日付 始値 高値 安値 終値 前週比 前週比% 売買高(株)
2/21 3,700.0 3,715.0 3,566.0 3,583.0 -101.0 -2.7 2,476,500

週次株価

日付 始値 高値 安値 終値 前週比 前週比% 売買高(株)
2/14 3,683.0 3,719.0 3,641.0 3,684.0 +15.0 +0.4 1,124,300
2/7 3,755.0 3,811.0 3,657.0 3,669.0 -111.0 -2.9 3,477,700
1/31 3,656.0 3,796.0 3,646.0 3,780.0 +127.0 +3.5 2,540,200
1/24 3,650.0 3,697.0 3,613.0 3,653.0 +2.0 +0.1 3,041,900
1/17 3,720.0 3,730.0 3,616.0 3,651.0 -99.0 -2.6 2,315,600
1/10 3,850.0 3,874.0 3,733.0 3,750.0 -80.0 -2.1 2,157,700
12/30 3,875.0 3,887.0 3,810.0 3,830.0 -25.0 -0.7 492,900
12/27 3,865.0 3,881.0 3,787.0 3,855.0 -10.0 -0.3 2,051,900
12/20 4,098.0 4,098.0 3,841.0 3,865.0 -225.0 -5.5 2,278,800
12/13 3,964.0 4,090.0 3,892.0 4,090.0 +134.0 +3.4 2,882,400
12/6 3,937.0 4,038.0 3,923.0 3,956.0 +19.0 +0.5 2,245,100
11/29 3,960.0 4,018.0 3,815.0 3,937.0 +3.0 +0.1 2,675,900
11/22 3,863.0 3,968.0 3,846.0 3,934.0 +82.0 +2.1 2,356,200
11/15 3,972.0 3,998.0 3,845.0 3,852.0 -119.0 -3.0 2,782,400
11/8 4,019.0 4,019.0 3,817.0 3,971.0 -5.0 -0.1 4,217,200
11/1 3,931.0 4,024.0 3,925.0 3,976.0 +45.0 +1.1 3,603,100
10/25 3,980.0 3,991.0 3,903.0 3,931.0 -67.0 -1.7 2,922,300
10/18 4,167.0 4,186.0 3,985.0 3,998.0 -168.0 -4.0 2,834,900
10/11 4,202.0 4,253.0 4,155.0 4,166.0 -27.0 -0.6 2,868,200
10/4 4,075.0 4,213.0 4,064.0 4,193.0 +36.0 +0.9 4,225,800
9/27 4,150.0 4,161.0 4,091.0 4,157.0 +26.0 +0.6 3,092,500
9/20 4,132.0 4,176.0 4,083.0 4,131.0 +10.0 +0.2 2,881,600
9/13 4,012.0 4,150.0 3,981.0 4,121.0 +39.0 +1.0 3,818,800
9/6 3,910.0 4,178.0 3,890.0 4,082.0 +172.0 +4.4 4,435,600
8/30 3,953.0 3,985.0 3,893.0 3,910.0 -18.0 -0.5 2,929,800
8/23 3,692.0 3,930.0 3,684.0 3,928.0 +223.0 +6.0 3,703,300
8/16 3,680.0 3,727.0 3,615.0 3,705.0 +64.0 +1.8 3,534,200
8/9 3,503.0 3,847.0 3,303.0 3,641.0 -60.0 -1.6 8,491,100
8/2 3,891.0 4,020.0 3,689.0 3,701.0 -176.0 -4.5 4,391,200
7/26 3,789.0 4,015.0 3,748.0 3,877.0 +196.0 +5.3 11,980,200
次へ
▶︎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

SBI証券ハイパー株

情報提供

株価予想