決算new！
2025/02/03 発表
4-12月期(3Q累計)経常が19％増益で着地・10-12月期も11％増益
9020東証P貸借
業種 陸運業
ＪＲ東日本 株価時系列データ
PTS
2,733
円
(19:12)
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) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 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) |
|---|---|---|---|---|---|---|---|
| 2/3 | 2,748.5 | 2,759.0 | 2,725.0 | 2,732.5 | -42.0 | -1.5 | 3,112,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/13 | 2,804.5 | 2,828.5 | 2,804.0 | 2,828.5 | -21.0 | -0.7 | 3,208,400 |
| 12/12 | 2,841.0 | 2,862.5 | 2,832.0 | 2,849.5 | +48.5 | +1.7 | 3,633,800 |
| 12/11 | 2,829.5 | 2,829.5 | 2,792.5 | 2,801.0 | +8.0 | +0.3 | 2,867,600 |
| 12/10 | 2,848.5 | 2,850.0 | 2,793.0 | 2,793.0 | -35.0 | -1.2 | 3,393,100 |
| 12/9 | 2,841.5 | 2,856.0 | 2,804.5 | 2,828.0 | -51.0 | -1.8 | 4,328,300 |
| 12/6 | 2,880.0 | 2,908.0 | 2,862.5 | 2,879.0 | -4.5 | -0.2 | 1,961,200 |
| 12/5 | 2,929.5 | 2,931.5 | 2,880.0 | 2,883.5 | -48.5 | -1.7 | 3,837,300 |
| 12/4 | 3,038.0 | 3,042.0 | 2,887.0 | 2,932.0 | -59.5 | -2.0 | 5,731,700 |
| 12/3 | 2,980.0 | 3,010.0 | 2,966.5 | 2,991.5 | +56.0 | +1.9 | 4,153,800 |
| 12/2 | 2,935.0 | 2,942.0 | 2,896.0 | 2,935.5 | +15.5 | +0.5 | 1,895,700 |
| 11/29 | 2,923.5 | 2,940.0 | 2,907.0 | 2,920.0 | 0 | 0.0 | 2,735,400 |
| 11/28 | 2,857.5 | 2,926.5 | 2,838.0 | 2,920.0 | +80.0 | +2.8 | 3,182,800 |
| 11/27 | 2,858.0 | 2,868.5 | 2,826.0 | 2,840.0 | +9.5 | +0.3 | 2,956,500 |
| 11/26 | 2,828.0 | 2,853.0 | 2,803.0 | 2,830.5 | -12.0 | -0.4 | 5,144,900 |
| 11/25 | 2,800.0 | 2,895.0 | 2,793.5 | 2,842.5 | +62.5 | +2.3 | 7,409,000 |
| 11/22 | 2,772.0 | 2,788.5 | 2,750.5 | 2,780.0 | +1.0 | +0.0 | 2,768,800 |
| 11/21 | 2,860.0 | 2,874.5 | 2,760.5 | 2,779.0 | -94.0 | -3.3 | 3,712,900 |
| 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 |
▶︎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
