！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
3,400
円
(23:05)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/30 | 3,446.0 | 3,450.0 | 3,375.0 | 3,389.0 | -47.0 | -1.4 | 1,595,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 3,505.0 | 3,550.0 | 3,405.0 | 3,436.0 | -22.0 | -0.6 | 2,569,000 |
| 4/19 | 3,530.0 | 3,575.0 | 3,443.0 | 3,458.0 | -101.0 | -2.8 | 2,931,400 |
| 4/12 | 3,430.0 | 3,590.0 | 3,422.0 | 3,559.0 | +103.0 | +3.0 | 4,412,600 |
| 4/5 | 3,543.0 | 3,550.0 | 3,403.0 | 3,456.0 | -87.0 | -2.5 | 3,871,400 |
| 3/29 | 3,618.0 | 3,641.0 | 3,441.0 | 3,543.0 | -57.0 | -1.6 | 6,730,500 |
| 3/22 | 3,625.0 | 3,628.0 | 3,536.0 | 3,600.0 | +21.0 | +0.6 | 3,844,600 |
| 3/15 | 3,512.0 | 3,590.0 | 3,472.0 | 3,579.0 | +42.0 | +1.2 | 4,364,800 |
| 3/8 | 3,495.0 | 3,611.0 | 3,486.0 | 3,537.0 | +24.0 | +0.7 | 4,343,600 |
| 3/1 | 3,430.0 | 3,534.0 | 3,387.0 | 3,513.0 | +102.0 | +3.0 | 4,487,700 |
| 2/22 | 3,306.0 | 3,415.0 | 3,301.0 | 3,411.0 | +105.0 | +3.2 | 2,385,800 |
| 2/16 | 3,363.0 | 3,363.0 | 3,278.0 | 3,306.0 | -30.0 | -0.9 | 2,702,800 |
| 2/9 | 3,350.0 | 3,440.0 | 3,307.0 | 3,336.0 | -6.0 | -0.2 | 4,875,500 |
| 2/2 | 3,180.0 | 3,361.0 | 3,180.0 | 3,342.0 | +171.0 | +5.4 | 3,576,700 |
| 1/26 | 3,190.0 | 3,261.0 | 3,169.0 | 3,171.0 | -24.0 | -0.8 | 2,328,100 |
| 1/19 | 3,248.0 | 3,276.0 | 3,190.0 | 3,195.0 | -53.0 | -1.6 | 2,800,500 |
| 1/12 | 3,172.0 | 3,281.0 | 3,160.0 | 3,248.0 | +77.0 | +2.4 | 3,858,500 |
| 1/5 | 3,105.0 | 3,175.0 | 3,081.0 | 3,171.0 | +64.0 | +2.1 | 1,261,700 |
| 12/29 | 3,099.0 | 3,122.0 | 3,049.0 | 3,107.0 | +26.0 | +0.8 | 2,263,900 |
| 12/22 | 3,128.0 | 3,145.0 | 3,063.0 | 3,081.0 | -80.0 | -2.5 | 2,912,200 |
| 12/15 | 3,156.0 | 3,207.0 | 3,112.0 | 3,161.0 | +1.0 | +0.0 | 3,546,600 |
| 12/8 | 3,095.0 | 3,218.0 | 3,079.0 | 3,160.0 | +52.0 | +1.7 | 3,572,100 |
| 12/1 | 3,102.0 | 3,119.0 | 3,053.0 | 3,108.0 | +24.0 | +0.8 | 2,519,800 |
| 11/24 | 3,089.0 | 3,113.0 | 3,055.0 | 3,084.0 | -15.0 | -0.5 | 1,904,900 |
| 11/17 | 3,047.0 | 3,099.0 | 3,033.0 | 3,099.0 | +42.0 | +1.4 | 2,909,800 |
| 11/10 | 3,160.0 | 3,160.0 | 2,990.5 | 3,057.0 | -69.0 | -2.2 | 4,700,300 |
| 11/2 | 3,032.0 | 3,133.0 | 3,021.0 | 3,126.0 | +54.0 | +1.8 | 2,602,800 |
| 10/27 | 3,025.0 | 3,073.0 | 2,974.5 | 3,072.0 | +51.0 | +1.7 | 2,761,300 |
| 10/20 | 3,050.0 | 3,069.0 | 2,972.0 | 3,021.0 | -50.0 | -1.6 | 4,406,200 |
| 10/13 | 3,111.0 | 3,117.0 | 3,043.0 | 3,071.0 | -21.0 | -0.7 | 2,852,900 |
| 10/6 | 3,174.0 | 3,200.0 | 3,017.0 | 3,092.0 | -87.0 | -2.7 | 4,008,500 |
▶︎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