5,926円
ＪＲ九州の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2018/04/06 | 3,430.0 | 3,475.0 | 3,430.0 | 3,445.0 | 3,445.0 | 618,000 |
| 2018/04/05 | 3,395.0 | 3,455.0 | 3,390.0 | 3,440.0 | 3,440.0 | 746,800 |
| 2018/04/04 | 3,350.0 | 3,395.0 | 3,330.0 | 3,385.0 | 3,385.0 | 538,900 |
| 2018/04/03 | 3,330.0 | 3,370.0 | 3,330.0 | 3,360.0 | 3,360.0 | 616,300 |
| 2018/04/02 | 3,325.0 | 3,345.0 | 3,315.0 | 3,330.0 | 3,330.0 | 371,400 |
| 2018/03/30 | 3,330.0 | 3,335.0 | 3,300.0 | 3,310.0 | 3,310.0 | 409,300 |
| 2018/03/29 | 3,350.0 | 3,350.0 | 3,260.0 | 3,300.0 | 3,300.0 | 776,400 |
| 2018/03/28 | 3,270.0 | 3,340.0 | 3,265.0 | 3,340.0 | 3,340.0 | 1,022,900 |
| 2018/03/27 | 3,300.0 | 3,340.0 | 3,285.0 | 3,340.0 | 3,340.0 | 1,010,700 |
| 2018/03/26 | 3,255.0 | 3,275.0 | 3,240.0 | 3,270.0 | 3,270.0 | 776,200 |
| 2018/03/23 | 3,245.0 | 3,265.0 | 3,235.0 | 3,255.0 | 3,255.0 | 652,000 |
| 2018/03/22 | 3,280.0 | 3,295.0 | 3,255.0 | 3,285.0 | 3,285.0 | 503,400 |
| 2018/03/20 | 3,285.0 | 3,310.0 | 3,265.0 | 3,300.0 | 3,300.0 | 446,400 |
| 2018/03/19 | 3,290.0 | 3,300.0 | 3,255.0 | 3,265.0 | 3,265.0 | 353,100 |
| 2018/03/16 | 3,270.0 | 3,290.0 | 3,265.0 | 3,275.0 | 3,275.0 | 558,000 |
| 2018/03/15 | 3,270.0 | 3,285.0 | 3,250.0 | 3,270.0 | 3,270.0 | 374,600 |
| 2018/03/14 | 3,295.0 | 3,295.0 | 3,260.0 | 3,270.0 | 3,270.0 | 465,100 |
| 2018/03/13 | 3,280.0 | 3,300.0 | 3,265.0 | 3,295.0 | 3,295.0 | 411,400 |
| 2018/03/12 | 3,305.0 | 3,310.0 | 3,270.0 | 3,280.0 | 3,280.0 | 393,000 |
| 2018/03/09 | 3,280.0 | 3,295.0 | 3,260.0 | 3,280.0 | 3,280.0 | 641,900 |
おすすめ条件でスクリーニングされた銘柄を見る
ＪＲ九州の取引履歴を振り返りませんか？
ＪＲ九州の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
