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 | 2,933,300 |
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 |
▶︎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