9020東証P貸借
業種 陸運業
ＪＲ東日本 株価時系列データ
PTS
2,788.9
円
(23:17)
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 2,980.0 | 3,093.0 | 2,750.5 | 2,780.0 | -290.0 | -9.5 | 39,500,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/10 | 2,865.5 | 3,083.0 | 2,801.5 | 3,070.0 | +221.5 | +7.8 | 60,497,400 |
| 24/09 | 2,785.5 | 2,966.5 | 2,752.0 | 2,848.5 | +47.0 | +1.7 | 61,948,500 |
| 24/08 | 2,846.0 | 2,873.5 | 2,353.0 | 2,801.5 | -23.5 | -0.8 | 69,270,000 |
| 24/07 | 2,684.0 | 2,830.0 | 2,584.0 | 2,825.0 | +160.5 | +6.0 | 69,360,200 |
| 24/06 | 2,781.0 | 2,801.5 | 2,505.0 | 2,664.5 | -65.0 | -2.4 | 65,483,600 |
| 24/05 | 2,940.0 | 3,055.0 | 2,729.5 | 2,729.5 | -163.5 | -5.7 | 72,624,100 |
| 24/04 | 2,923.5 | 2,969.0 | 2,815.5 | 2,893.0 | -26.0 | -0.9 | 53,532,800 |
| 24/03 | 2,940.3 | 3,052.3 | 2,872.6 | 2,919.0 | -35.9 | -1.2 | 77,294,801 |
| 24/02 | 2,889.6 | 3,108.3 | 2,879.3 | 2,954.9 | +141.3 | +5.0 | 92,042,119 |
| 24/01 | 2,709.9 | 2,868.6 | 2,678.6 | 2,813.6 | +104.0 | +3.8 | 56,697,866 |
| 23/12 | 2,671.3 | 2,771.9 | 2,629.9 | 2,709.6 | +44.7 | +1.7 | 61,743,016 |
| 23/11 | 2,645.9 | 2,730.6 | 2,545.9 | 2,664.9 | +41.0 | +1.6 | 78,402,483 |
| 23/10 | 2,847.6 | 2,851.3 | 2,519.9 | 2,623.9 | -227.7 | -8.0 | 97,318,572 |
| 23/09 | 2,727.3 | 2,982.9 | 2,725.3 | 2,851.6 | +107.7 | +3.9 | 77,209,371 |
| 23/08 | 2,684.3 | 2,749.9 | 2,592.9 | 2,743.9 | +59.6 | +2.2 | 67,961,179 |
| 23/07 | 2,666.6 | 2,745.9 | 2,546.9 | 2,684.3 | +22.0 | +0.8 | 66,078,360 |
| 23/06 | 2,568.3 | 2,704.6 | 2,549.3 | 2,662.3 | +99.7 | +3.9 | 80,331,202 |
| 23/05 | 2,599.6 | 2,774.9 | 2,546.9 | 2,562.6 | -38.7 | -1.5 | 93,946,838 |
| 23/04 | 2,451.6 | 2,623.3 | 2,450.6 | 2,601.3 | +156.4 | +6.4 | 80,861,307 |
| 23/03 | 2,291.3 | 2,496.3 | 2,280.3 | 2,444.9 | +143.0 | +6.2 | 121,310,711 |
| 23/02 | 2,399.9 | 2,402.3 | 2,235.3 | 2,301.9 | -111.4 | -4.6 | 86,234,061 |
| 23/01 | 2,509.9 | 2,521.9 | 2,372.3 | 2,413.3 | -93.3 | -3.7 | 58,350,283 |
| 22/12 | 2,599.3 | 2,631.9 | 2,448.6 | 2,506.6 | -97.0 | -3.7 | 71,967,419 |
| 22/11 | 2,610.3 | 2,672.9 | 2,521.6 | 2,603.6 | -76.3 | -2.9 | 87,854,677 |
| 22/10 | 2,449.9 | 2,759.9 | 2,393.9 | 2,679.9 | +206.3 | +8.3 | 124,787,146 |
| 22/09 | 2,387.6 | 2,592.3 | 2,320.3 | 2,473.6 | +60.7 | +2.5 | 112,573,724 |
| 22/08 | 2,301.6 | 2,434.3 | 2,279.6 | 2,412.9 | +99.6 | +4.3 | 92,939,128 |
| 22/07 | 2,302.3 | 2,319.6 | 2,174.9 | 2,313.3 | +0.7 | +0.0 | 90,570,004 |
| 22/06 | 2,212.9 | 2,361.3 | 2,186.9 | 2,312.6 | +108.0 | +4.9 | 103,377,432 |
| 22/05 | 2,303.3 | 2,325.3 | 2,169.9 | 2,204.6 | -68.3 | -3.0 | 104,902,047 |
▶︎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
