9020東証P貸借
業種 陸運業
ＪＲ東日本 株価時系列データ
PTS
2,777
円
(19:35)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,108.3 (24/02/06) | 2,353.0 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,108.3 (24/02/06) | 2,353.0 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 2,860.0 | 2,874.5 | 2,760.5 | 2,779.0 | -94.0 | -3.3 | 3,712,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/20 | 2,920.5 | 2,937.0 | 2,871.0 | 2,873.0 | -67.5 | -2.3 | 2,608,800 |
| 11/19 | 2,920.0 | 2,958.0 | 2,911.5 | 2,940.5 | +29.0 | +1.0 | 2,150,100 |
| 11/18 | 2,896.0 | 2,934.0 | 2,890.0 | 2,911.5 | +15.5 | +0.5 | 1,797,400 |
| 11/15 | 2,917.5 | 2,924.0 | 2,896.0 | 2,896.0 | +6.5 | +0.2 | 2,216,100 |
| 11/14 | 2,940.5 | 2,945.0 | 2,888.0 | 2,889.5 | -53.5 | -1.8 | 2,559,800 |
| 11/13 | 2,989.0 | 3,000.0 | 2,928.0 | 2,943.0 | -72.0 | -2.4 | 2,795,000 |
| 11/12 | 3,020.0 | 3,035.0 | 3,007.0 | 3,015.0 | +4.0 | +0.1 | 1,625,500 |
| 11/11 | 3,001.0 | 3,023.0 | 2,992.0 | 3,011.0 | +11.0 | +0.4 | 1,699,000 |
| 11/8 | 3,009.0 | 3,036.0 | 2,992.0 | 3,000.0 | -4.0 | -0.1 | 2,291,300 |
| 11/7 | 3,058.0 | 3,066.0 | 2,995.0 | 3,004.0 | -54.0 | -1.8 | 2,997,000 |
| 11/6 | 3,055.0 | 3,093.0 | 3,044.0 | 3,058.0 | 0 | 0.0 | 2,258,100 |
| 11/5 | 3,064.0 | 3,065.0 | 3,022.0 | 3,058.0 | +13.0 | +0.4 | 2,550,300 |
| 11/1 | 2,980.0 | 3,072.0 | 2,980.0 | 3,045.0 | -25.0 | -0.8 | 2,701,900 |
| 10/31 | 3,065.0 | 3,083.0 | 3,051.0 | 3,070.0 | +5.0 | +0.2 | 2,907,400 |
| 10/30 | 3,066.0 | 3,081.0 | 3,043.0 | 3,065.0 | +8.0 | +0.3 | 4,241,700 |
| 10/29 | 3,030.0 | 3,059.0 | 3,019.0 | 3,057.0 | +51.0 | +1.7 | 3,322,300 |
| 10/28 | 2,952.0 | 3,012.0 | 2,945.0 | 3,006.0 | +43.5 | +1.5 | 2,263,500 |
| 10/25 | 3,000.0 | 3,005.0 | 2,947.0 | 2,962.5 | -27.0 | -0.9 | 2,223,100 |
| 10/24 | 2,979.5 | 3,006.0 | 2,967.5 | 2,989.5 | -10.0 | -0.3 | 2,807,800 |
| 10/23 | 3,007.0 | 3,023.0 | 2,985.5 | 2,999.5 | -15.5 | -0.5 | 2,522,700 |
| 10/22 | 3,015.0 | 3,046.0 | 2,994.0 | 3,015.0 | +4.0 | +0.1 | 2,900,300 |
| 10/21 | 2,984.0 | 3,027.0 | 2,968.5 | 3,011.0 | +25.0 | +0.8 | 2,220,000 |
| 10/18 | 3,004.0 | 3,005.0 | 2,976.0 | 2,986.0 | -11.0 | -0.4 | 2,115,000 |
| 10/17 | 2,990.0 | 3,037.0 | 2,980.0 | 2,997.0 | +23.0 | +0.8 | 3,848,200 |
| 10/16 | 2,955.0 | 3,025.0 | 2,950.0 | 2,974.0 | +1.0 | +0.0 | 3,329,000 |
| 10/15 | 2,957.0 | 2,985.0 | 2,945.5 | 2,973.0 | +38.5 | +1.3 | 3,737,300 |
| 10/11 | 2,930.0 | 2,964.0 | 2,910.5 | 2,934.5 | -15.5 | -0.5 | 2,499,300 |
| 10/10 | 2,920.0 | 2,950.0 | 2,896.0 | 2,950.0 | +41.0 | +1.4 | 2,222,700 |
| 10/9 | 2,928.0 | 2,934.0 | 2,883.5 | 2,909.0 | -19.0 | -0.7 | 2,748,800 |
| 10/8 | 2,890.5 | 2,942.0 | 2,890.5 | 2,928.0 | +11.0 | +0.4 | 2,580,000 |
▶︎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
