9142東証P貸借
業種 陸運業
ＪＲ九州 株価時系列データ
PTS
ー
円
(ー)
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) |
|---|---|---|---|---|---|---|---|
| 5/21 | 3,304.0 | 3,338.0 | 3,302.0 | 3,320.0 | +15.0 | +0.5 | 1,197,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/29 | 3,251.0 | 3,294.0 | 3,161.0 | 3,179.0 | -65.0 | -2.0 | 2,806,400 |
| 9/22 | 3,268.0 | 3,287.0 | 3,233.0 | 3,244.0 | -13.0 | -0.4 | 2,787,400 |
| 9/15 | 3,217.0 | 3,264.0 | 3,153.0 | 3,257.0 | +54.0 | +1.7 | 3,028,600 |
| 9/8 | 3,180.0 | 3,247.0 | 3,159.0 | 3,203.0 | +24.0 | +0.8 | 3,007,100 |
| 9/1 | 3,155.0 | 3,187.0 | 3,120.0 | 3,179.0 | +12.0 | +0.4 | 2,853,700 |
| 8/25 | 3,108.0 | 3,190.0 | 3,105.0 | 3,167.0 | +72.0 | +2.3 | 2,414,500 |
| 8/18 | 3,195.0 | 3,217.0 | 3,088.0 | 3,095.0 | -86.0 | -2.7 | 3,107,100 |
| 8/10 | 3,036.0 | 3,195.0 | 3,020.0 | 3,181.0 | +149.0 | +4.9 | 4,340,300 |
| 8/4 | 3,125.0 | 3,162.0 | 3,018.0 | 3,032.0 | -68.0 | -2.2 | 3,903,800 |
| 7/28 | 3,067.0 | 3,107.0 | 3,036.0 | 3,100.0 | +41.0 | +1.3 | 2,428,500 |
| 7/21 | 3,015.0 | 3,083.0 | 3,005.0 | 3,059.0 | +38.0 | +1.3 | 2,039,900 |
| 7/14 | 3,089.0 | 3,104.0 | 3,021.0 | 3,021.0 | -68.0 | -2.2 | 2,698,800 |
| 7/7 | 3,110.0 | 3,116.0 | 3,044.0 | 3,089.0 | -8.0 | -0.3 | 2,945,100 |
| 6/30 | 3,140.0 | 3,167.0 | 3,084.0 | 3,097.0 | -51.0 | -1.6 | 2,570,800 |
| 6/23 | 3,075.0 | 3,175.0 | 3,059.0 | 3,148.0 | +101.0 | +3.3 | 3,755,800 |
| 6/16 | 3,033.0 | 3,063.0 | 3,017.0 | 3,047.0 | +15.0 | +0.5 | 3,189,100 |
| 6/9 | 3,026.0 | 3,046.0 | 2,978.0 | 3,032.0 | +27.0 | +0.9 | 4,023,800 |
| 6/2 | 3,065.0 | 3,065.0 | 2,975.0 | 3,005.0 | -45.0 | -1.5 | 2,735,600 |
| 5/26 | 3,090.0 | 3,135.0 | 2,992.0 | 3,050.0 | -45.0 | -1.5 | 3,646,200 |
| 5/19 | 3,170.0 | 3,225.0 | 3,075.0 | 3,095.0 | -80.0 | -2.5 | 4,007,100 |
| 5/12 | 3,090.0 | 3,180.0 | 3,075.0 | 3,175.0 | +85.0 | +2.8 | 3,751,900 |
| 5/2 | 3,100.0 | 3,135.0 | 3,065.0 | 3,090.0 | +5.0 | +0.2 | 1,274,600 |
| 4/28 | 3,065.0 | 3,115.0 | 3,045.0 | 3,085.0 | +40.0 | +1.3 | 3,921,800 |
| 4/21 | 2,988.0 | 3,045.0 | 2,975.0 | 3,045.0 | +61.0 | +2.0 | 3,199,300 |
| 4/14 | 2,970.0 | 3,000.0 | 2,958.0 | 2,984.0 | +24.0 | +0.8 | 2,607,600 |
| 4/7 | 2,965.0 | 3,010.0 | 2,955.0 | 2,960.0 | +11.0 | +0.4 | 2,893,200 |
| 3/31 | 2,988.0 | 3,025.0 | 2,920.0 | 2,949.0 | -16.0 | -0.5 | 6,064,200 |
▶︎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