KabuInsight

九州旅客鉄道

9142
プライム/陸運業/Kyushu Railway Company
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-133,764.03,827.03,756.03,768.0-14.0-0.37%770,900
2026-03-123,791.03,801.03,765.03,782.0-48.0-1.25%832,800
2026-03-113,841.03,855.03,821.03,830.0+25.0+0.66%601,400
2026-03-103,820.03,849.03,795.03,805.0-5.0-0.13%882,500
2026-03-093,712.03,822.03,711.03,810.0-1.0-0.03%1,095,500
2026-03-063,801.03,827.03,771.03,811.0-9.0-0.24%825,600
2026-03-053,878.03,884.03,816.03,820.0+12.0+0.32%1,029,800
2026-03-043,850.03,852.03,785.03,808.0-88.0-2.26%1,096,200
2026-03-033,900.03,910.03,873.03,896.0-36.0-0.92%888,000
2026-03-023,903.03,961.03,891.03,932.0-32.0-0.81%861,500
2026-02-273,983.03,987.03,953.03,964.0+2.0+0.05%830,900
2026-02-263,955.03,973.03,933.03,962.0+38.0+0.97%674,600
2026-02-253,941.03,960.03,906.03,924.0-16.0-0.41%584,800
2026-02-243,900.03,959.03,889.03,940.0+47.0+1.21%682,000
2026-02-203,910.03,911.03,888.03,893.0-37.0-0.94%919,000
2026-02-193,971.03,972.03,916.03,930.0-42.0-1.06%1,327,000
2026-02-183,984.04,002.03,965.03,972.0+1.0+0.03%582,700
2026-02-173,999.04,009.03,971.03,971.0-9.0-0.23%455,000
2026-02-164,035.04,040.03,980.03,980.0-52.0-1.29%820,900
2026-02-134,055.04,079.04,011.04,032.0-8.0-0.20%625,700
2026-02-124,114.04,146.04,006.04,040.0-102.0-2.46%1,525,400
2026-02-104,102.04,142.04,074.04,142.0+16.0+0.39%810,200
2026-02-094,116.04,154.04,094.04,126.0+44.0+1.08%722,300
2026-02-064,078.04,097.04,064.04,082.0+7.0+0.17%397,100
2026-02-054,050.04,083.04,031.04,075.0+78.0+1.95%539,100
2026-02-043,966.04,006.03,939.03,997.0+39.0+0.99%383,400
2026-02-033,945.03,982.03,936.03,958.0+13.0+0.33%463,700
2026-02-023,967.03,970.03,934.03,945.0-1.0-0.03%346,600
2026-01-303,961.03,961.03,923.03,946.0+37.0+0.95%381,400
2026-01-293,908.03,924.03,870.03,909.0-20.0-0.51%424,700
2026-01-283,948.03,952.03,916.03,929.0-27.0-0.68%490,100
2026-01-273,987.03,987.03,950.03,956.0-44.0-1.10%477,100
2026-01-264,002.04,018.03,990.04,000.0-20.0-0.50%366,700
2026-01-234,043.04,062.04,015.04,020.0-8.0-0.20%372,600
2026-01-224,031.04,043.04,015.04,028.0-1.0-0.02%380,900
2026-01-214,064.04,066.04,003.04,029.0-53.0-1.30%524,400
2026-01-204,039.04,089.04,025.04,082.0+57.0+1.42%442,700
2026-01-194,015.04,055.04,015.04,025.0-30.0-0.74%595,800
2026-01-164,050.04,055.04,023.04,055.0-10.0-0.25%556,300
2026-01-154,086.04,098.04,065.04,065.0-28.0-0.68%380,300
2026-01-144,085.04,105.04,073.04,093.0-12.0-0.29%380,500
2026-01-134,121.04,139.04,089.04,105.0+5.0+0.12%483,800
2026-01-094,090.04,106.04,075.04,100.0+3.0+0.07%318,500
2026-01-084,079.04,105.04,078.04,097.0+8.0+0.20%316,200
2026-01-074,058.04,101.04,040.04,089.0-12.0-0.29%371,400
2026-01-064,080.04,109.04,063.04,101.0+21.0+0.51%413,200
2026-01-054,075.04,094.04,063.04,080.0+6.0+0.15%330,000
2025-12-304,123.04,141.04,074.04,074.0-31.0-0.76%273,500
2025-12-294,085.04,113.04,058.04,105.0+42.0+1.03%392,100
2025-12-264,064.04,092.04,056.04,063.0-16.0-0.39%273,500
2025-12-254,077.04,079.04,045.04,079.0+12.0+0.30%208,500
2025-12-244,068.04,090.04,057.04,067.0+5.0+0.12%203,000
2025-12-234,040.04,075.04,035.04,062.0+28.0+0.69%314,800
2025-12-224,083.04,093.04,012.04,034.0-60.0-1.47%379,000
2025-12-194,080.04,110.04,078.04,094.0-7.0-0.17%479,000
2025-12-184,086.04,117.04,055.04,101.0+64.0+1.59%344,500
2025-12-174,092.04,093.04,020.04,037.0-66.0-1.61%436,000
2025-12-164,067.04,145.04,062.04,103.0+50.0+1.23%836,800
2025-12-154,016.04,059.04,003.04,053.0+51.0+1.27%481,700
2025-12-123,974.04,028.03,971.04,002.0+25.0+0.63%523,200
2025-12-114,031.04,041.03,977.03,977.0-43.0-1.07%390,600
2025-12-103,975.04,029.03,971.04,020.0+49.0+1.23%351,200
2025-12-093,962.03,980.03,941.03,971.0-12.0-0.30%495,100
2025-12-083,969.04,003.03,945.03,983.0+57.0+1.45%467,500
2025-12-053,958.03,986.03,917.03,926.0-70.0-1.75%393,700
2025-12-043,970.04,010.03,962.03,996.0+20.0+0.50%348,000
2025-12-033,969.03,982.03,955.03,976.0-25.0-0.62%387,000
2025-12-023,958.04,015.03,951.04,001.0+43.0+1.09%378,700
2025-12-013,986.04,006.03,958.03,958.0-61.0-1.52%447,500
2025-11-284,042.04,057.04,019.04,019.0-23.0-0.57%373,400
2025-11-274,082.04,098.04,022.04,042.0-68.0-1.65%465,400
2025-11-264,054.04,115.04,051.04,110.0+47.0+1.16%487,700
2025-11-254,018.04,079.04,016.04,063.0+33.0+0.82%495,300
2025-11-213,950.04,030.03,945.04,030.0+99.0+2.52%687,100
2025-11-203,922.03,972.03,920.03,931.0-16.0-0.41%431,900
2025-11-193,950.03,964.03,919.03,947.0+59.0+1.52%621,000
2025-11-183,908.03,924.03,888.03,888.0-13.0-0.33%392,300
2025-11-173,935.03,942.03,886.03,901.0-68.0-1.71%534,800
2025-11-143,935.03,970.03,924.03,969.0+73.0+1.87%526,600
2025-11-133,960.03,960.03,887.03,896.0-43.0-1.09%489,800
2025-11-123,916.03,962.03,909.03,939.0+47.0+1.21%498,500
2025-11-113,976.03,978.03,890.03,892.0-102.0-2.55%648,200
2025-11-103,996.04,009.03,961.03,994.0+20.0+0.50%441,500
2025-11-074,049.04,080.03,954.03,974.0-23.0-0.58%633,200
2025-11-063,906.04,024.03,890.03,997.0+21.0+0.53%1,160,100
2025-11-053,926.03,980.03,916.03,976.0+60.0+1.53%837,400
2025-11-043,939.03,952.03,880.03,916.0+9.0+0.23%519,300
2025-10-313,906.03,927.03,895.03,907.0+7.0+0.18%398,900
2025-10-303,861.03,900.03,854.03,900.0+38.0+0.98%658,700
2025-10-293,940.03,945.03,862.03,862.0-106.0-2.67%649,900
2025-10-283,979.03,996.03,964.03,968.0+13.0+0.33%491,800
2025-10-273,970.03,989.03,955.03,955.0-29.0-0.73%578,000
2025-10-243,980.03,997.03,969.03,984.0-15.0-0.38%292,500
2025-10-233,957.04,010.03,956.03,999.0+27.0+0.68%426,600
2025-10-223,936.03,972.03,928.03,972.0+59.0+1.51%375,500
2025-10-213,938.03,950.03,902.03,913.0-25.0-0.63%458,500
2025-10-203,950.03,950.03,925.03,938.0+38.0+0.97%244,700
2025-10-173,918.03,925.03,896.03,900.0-11.0-0.28%274,400
2025-10-163,900.03,919.03,891.03,911.0+24.0+0.62%320,900
2025-10-153,893.03,915.03,879.03,887.0+16.0+0.41%292,800
2025-10-143,854.03,900.03,846.03,871.0-25.0-0.64%488,400
2025-10-103,880.03,900.03,869.03,896.0-6.0-0.15%528,000
2025-10-093,911.03,920.03,892.03,902.0-29.0-0.74%380,300
2025-10-083,921.03,947.03,918.03,931.0+9.0+0.23%504,900
2025-10-073,909.03,923.03,891.03,922.0+1.0+0.03%350,400
2025-10-063,992.03,993.03,921.03,921.0+21.0+0.54%646,800
2025-10-033,878.03,913.03,878.03,900.0+23.0+0.59%369,000
2025-10-023,900.03,911.03,853.03,877.0-17.0-0.44%537,100
2025-10-013,900.03,907.03,860.03,894.0-25.0-0.64%765,700
2025-09-303,953.03,955.03,911.03,919.0-43.0-1.09%488,800
2025-09-294,010.04,025.03,953.03,962.0-118.0-2.89%527,200
2025-09-264,060.04,103.04,058.04,080.0+12.0+0.29%523,000
2025-09-254,069.04,076.04,051.04,068.0+17.0+0.42%397,200
2025-09-244,060.04,069.04,036.04,051.0+20.0+0.50%314,000
2025-09-224,028.04,058.04,020.04,031.0-21.0-0.52%393,100
2025-09-194,086.04,106.04,043.04,052.0-65.0-1.58%694,000
2025-09-184,150.04,168.04,117.04,117.0-51.0-1.22%391,200
2025-09-174,160.04,190.04,145.04,168.0-9.0-0.22%357,000
2025-09-164,167.04,215.04,155.04,177.0+27.0+0.65%464,500
2025-09-124,203.04,204.04,150.04,150.0——393,800

直近120営業日分を表示