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) |
|---|---|---|---|---|---|---|---|
| 6/3 | 3,470.0 | 3,505.0 | 3,444.0 | 3,461.0 | +3.0 | +0.1 | 620,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/7 | 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 |
| 3/24 | 3,015.0 | 3,015.0 | 2,941.0 | 2,965.0 | -60.0 | -2.0 | 3,496,300 |
| 3/17 | 2,996.0 | 3,030.0 | 2,945.0 | 3,025.0 | +10.0 | +0.3 | 4,385,300 |
| 3/10 | 3,015.0 | 3,095.0 | 3,005.0 | 3,015.0 | +10.0 | +0.3 | 3,673,300 |
| 3/3 | 2,938.0 | 3,015.0 | 2,927.0 | 3,005.0 | +69.0 | +2.4 | 3,893,700 |
| 2/24 | 2,931.0 | 2,953.0 | 2,878.0 | 2,936.0 | +23.0 | +0.8 | 3,192,400 |
| 2/17 | 2,880.0 | 2,939.0 | 2,869.0 | 2,913.0 | +39.0 | +1.4 | 2,894,000 |
| 2/10 | 2,869.0 | 2,908.0 | 2,829.0 | 2,874.0 | +21.0 | +0.7 | 4,117,200 |
| 2/3 | 2,905.0 | 2,923.0 | 2,828.0 | 2,853.0 | -48.0 | -1.7 | 3,297,800 |
| 1/27 | 2,890.0 | 2,953.0 | 2,854.0 | 2,901.0 | +25.0 | +0.9 | 4,257,500 |
| 1/20 | 2,791.0 | 2,881.0 | 2,774.0 | 2,876.0 | +61.0 | +2.2 | 3,389,200 |
| 1/13 | 2,842.0 | 2,863.0 | 2,768.0 | 2,815.0 | -25.0 | -0.9 | 2,725,800 |
| 1/6 | 2,910.0 | 2,917.0 | 2,839.0 | 2,840.0 | -82.0 | -2.8 | 1,610,400 |
| 12/30 | 2,906.0 | 3,005.0 | 2,906.0 | 2,922.0 | +27.0 | +0.9 | 2,335,700 |
| 12/23 | 2,958.0 | 2,977.0 | 2,851.0 | 2,895.0 | -88.0 | -3.0 | 2,771,100 |
| 12/16 | 2,972.0 | 2,994.0 | 2,953.0 | 2,983.0 | +11.0 | +0.4 | 2,323,600 |
| 12/9 | 2,922.0 | 3,010.0 | 2,896.0 | 2,972.0 | +50.0 | +1.7 | 3,126,100 |
| 12/2 | 3,020.0 | 3,060.0 | 2,913.0 | 2,922.0 | -88.0 | -2.9 | 4,192,600 |
| 11/25 | 2,893.0 | 3,015.0 | 2,873.0 | 3,010.0 | +129.0 | +4.5 | 3,426,900 |
| 11/18 | 2,836.0 | 2,922.0 | 2,761.0 | 2,881.0 | +39.0 | +1.4 | 4,890,200 |
| 11/11 | 2,958.0 | 2,974.0 | 2,825.0 | 2,842.0 | -114.0 | -3.9 | 5,521,000 |
| 11/4 | 3,080.0 | 3,120.0 | 2,952.0 | 2,956.0 | -119.0 | -3.9 | 4,679,700 |
| 10/28 | 3,120.0 | 3,130.0 | 3,020.0 | 3,075.0 | -45.0 | -1.4 | 3,713,900 |
| 10/21 | 3,160.0 | 3,235.0 | 3,105.0 | 3,120.0 | -30.0 | -1.0 | 3,309,600 |
| 10/14 | 3,170.0 | 3,210.0 | 3,115.0 | 3,150.0 | +15.0 | +0.5 | 3,462,900 |
| 10/7 | 3,100.0 | 3,155.0 | 3,020.0 | 3,135.0 | +10.0 | +0.3 | 3,780,000 |
| 9/30 | 3,140.0 | 3,175.0 | 3,035.0 | 3,125.0 | -15.0 | -0.5 | 3,514,100 |
| 9/22 | 3,140.0 | 3,155.0 | 3,060.0 | 3,140.0 | 0 | 0.0 | 2,791,100 |
| 9/16 | 2,959.0 | 3,180.0 | 2,955.0 | 3,140.0 | +215.0 | +7.4 | 6,619,000 |
▶︎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