！決算発表予定日 2025/02/03
9020東証P貸借
業種 陸運業
ＪＲ東日本 株価時系列データ
PTS
2,776.1
円
取引時間外
(23:14)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/30 | 2,709.5 | 2,786.5 | 2,708.5 | 2,776.0 | +96.0 | +3.6 | 10,163,400 |
週次信用残
| 日付 | 終値 | 前週比率 | 売買単価 | 売買高(株) | 売り残(株) | 買い残(株) | 信用倍率 |
|---|---|---|---|---|---|---|---|
| 1/24 | 2,680.0 | +1.9 | 2,679.8 | 10,023,000 | 82,000 | 2,242,200 | 27.34 |
| 1/17 | 2,629.5 | -2.3 | 2,668.0 | 8,478,900 | 93,800 | 2,373,200 | 25.30 |
| 1/10 | 2,692.0 | -3.7 | 2,732.8 | 12,127,200 | 95,700 | 2,216,900 | 23.17 |
| 12/30 | 2,795.0 | -0.3 | 2,799.3 | 2,302,700 | ー | ー | ー |
| 12/27 | 2,802.0 | +2.3 | 2,767.0 | 9,514,000 | 106,000 | 1,894,500 | 17.87 |
| 12/20 | 2,740.0 | -3.1 | 2,763.5 | 13,848,900 | 298,400 | 1,901,900 | 6.37 |
| 12/13 | 2,828.5 | -1.8 | 2,821.9 | 17,431,200 | 103,200 | 1,775,100 | 17.20 |
| 12/6 | 2,879.0 | -1.4 | 2,935.6 | 17,579,700 | 126,600 | 1,675,200 | 13.23 |
| 11/29 | 2,920.0 | +5.0 | 2,862.4 | 21,428,600 | 200,500 | 1,556,900 | 7.77 |
| 11/22 | 2,780.0 | -4.0 | 2,851.4 | 13,038,000 | 742,400 | 1,741,800 | 2.35 |
| 11/15 | 2,896.0 | -3.5 | 2,951.6 | 10,895,400 | 139,100 | 1,473,200 | 10.59 |
| 11/8 | 3,000.0 | -1.5 | 3,034.4 | 10,096,700 | 156,200 | 1,370,900 | 8.78 |
| 11/1 | 3,045.0 | +2.8 | 3,047.2 | 15,436,800 | 183,400 | 1,154,500 | 6.29 |
| 10/25 | 2,962.5 | -0.8 | 2,996.5 | 12,673,900 | 211,200 | 1,216,100 | 5.76 |
| 10/18 | 2,986.0 | +1.8 | 2,987.9 | 13,029,500 | 160,700 | 1,301,000 | 8.10 |
| 10/11 | 2,934.5 | +1.0 | 2,925.9 | 12,376,200 | 138,500 | 1,335,600 | 9.64 |
| 10/4 | 2,905.5 | -0.4 | 2,853.4 | 13,080,700 | 137,900 | 1,454,500 | 10.55 |
| 9/27 | 2,917.0 | -1.7 | 2,887.4 | 14,193,500 | 154,600 | 1,501,200 | 9.71 |
| 9/20 | 2,966.5 | +5.0 | 2,919.7 | 17,873,500 | 195,500 | 1,514,500 | 7.75 |
| 9/13 | 2,824.5 | -1.0 | 2,846.2 | 14,801,000 | 127,600 | 1,722,600 | 13.50 |
| 9/6 | 2,851.5 | +1.8 | 2,825.7 | 11,682,700 | 114,400 | 1,740,900 | 15.22 |
| 8/30 | 2,801.5 | +0.5 | 2,815.2 | 12,720,000 | 112,700 | 1,856,300 | 16.47 |
| 8/23 | 2,788.0 | +5.0 | 2,736.1 | 10,407,500 | 94,700 | 2,074,200 | 21.90 |
| 8/16 | 2,656.5 | +3.3 | 2,612.9 | 10,974,900 | 85,100 | 2,243,900 | 26.37 |
| 8/9 | 2,572.0 | -2.5 | 2,575.6 | 22,877,200 | 81,900 | 2,261,400 | 27.61 |
| 8/2 | 2,639.0 | -2.6 | 2,742.6 | 21,591,000 | 92,700 | 2,907,600 | 31.37 |
| 7/26 | 2,710.5 | +0.4 | 2,752.9 | 18,648,200 | 103,400 | 3,192,200 | 30.87 |
| 7/19 | 2,700.0 | -0.1 | 2,694.1 | 9,136,800 | 100,600 | 3,347,400 | 33.27 |
| 7/12 | 2,702.0 | +2.6 | 2,660.7 | 17,801,800 | 105,500 | 3,367,500 | 31.92 |
| 7/5 | 2,633.5 | -1.2 | 2,621.3 | 14,472,800 | 105,500 | 3,653,000 | 34.63 |
▶︎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
