9020東証P貸借
業種 陸運業
ＪＲ東日本 株価時系列データ
PTS
2,911.5
円
(10:13)
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 | 2,910.0 | -160.0 | -5.2 | 53,156,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 02/04 | 1,819.9 | 1,963.3 | 1,789.9 | 1,809.9 | -20.0 | -1.1 | 30,047,101 |
| 02/03 | 1,733.3 | 1,959.9 | 1,709.9 | 1,829.9 | +130.0 | +7.7 | 54,680,347 |
| 02/02 | 1,906.6 | 1,946.6 | 1,699.9 | 1,699.9 | -233.4 | -12.1 | 39,440,495 |
| 02/01 | 2,133.3 | 2,133.3 | 1,853.3 | 1,933.3 | -176.6 | -8.4 | 35,962,560 |
| 01/12 | 2,183.3 | 2,186.6 | 1,913.3 | 2,109.9 | -46.7 | -2.2 | 41,440,315 |
| 01/11 | 2,376.6 | 2,379.9 | 1,919.9 | 2,156.6 | -220.0 | -9.3 | 52,966,130 |
| 01/10 | 2,396.6 | 2,473.3 | 2,266.6 | 2,376.6 | -20.0 | -0.8 | 39,355,894 |
| 01/09 | 2,316.6 | 2,399.9 | 2,203.3 | 2,396.6 | +56.7 | +2.4 | 44,107,041 |
| 01/08 | 2,233.3 | 2,473.3 | 2,189.9 | 2,339.9 | +110.0 | +4.9 | 45,905,862 |
| 01/07 | 2,396.6 | 2,433.3 | 2,186.6 | 2,229.9 | -170.0 | -7.1 | 31,789,818 |
| 01/06 | 2,343.3 | 2,399.9 | 2,133.3 | 2,399.9 | +43.3 | +1.8 | 38,326,283 |
| 01/05 | 2,293.3 | 2,366.6 | 2,183.3 | 2,356.6 | +63.3 | +2.8 | 30,286,803 |
| 01/04 | 2,243.3 | 2,293.3 | 2,166.6 | 2,293.3 | +50.0 | +2.2 | 24,923,649 |
| 01/03 | 2,199.9 | 2,273.3 | 2,113.3 | 2,243.3 | +46.7 | +2.1 | 51,366,814 |
| 01/02 | 1,979.9 | 2,216.6 | 1,939.9 | 2,196.6 | +206.7 | +10.4 | 51,732,218 |
| 01/01 | 2,183.3 | 2,226.6 | 1,893.3 | 1,989.9 | -243.4 | -10.9 | 34,016,440 |
| 00/12 | 2,133.3 | 2,293.3 | 2,103.3 | 2,233.3 | +106.7 | +5.0 | 44,379,747 |
| 00/11 | 2,076.6 | 2,133.3 | 1,923.3 | 2,126.6 | +36.7 | +1.8 | 27,520,775 |
| 00/10 | 2,003.3 | 2,093.3 | 1,949.9 | 2,089.9 | +86.6 | +4.3 | 24,123,841 |
| 00/09 | 1,966.6 | 2,059.9 | 1,863.3 | 2,003.3 | +70.0 | +3.6 | 21,855,819 |
| 00/08 | 2,079.9 | 2,096.6 | 1,863.3 | 1,933.3 | -190.0 | -9.0 | 30,390,304 |
| 00/07 | 2,119.9 | 2,183.3 | 1,946.6 | 2,123.3 | +70.0 | +3.4 | 24,291,543 |
| 00/06 | 2,013.3 | 2,103.3 | 1,839.9 | 2,053.3 | +6.7 | +0.3 | 24,385,444 |
| 00/05 | 2,066.6 | 2,113.3 | 1,886.6 | 2,046.6 | -86.7 | -4.1 | 22,104,821 |
| 00/04 | 1,773.3 | 2,153.3 | 1,759.9 | 2,133.3 | +360.0 | +20.3 | 43,204,332 |
| 00/03 | 1,669.9 | 1,823.3 | 1,503.3 | 1,773.3 | +120.0 | +7.3 | 29,185,192 |
| 00/02 | 1,693.3 | 1,766.6 | 1,433.3 | 1,653.3 | -36.6 | -2.2 | 34,936,850 |
| 00/01 | 1,836.6 | 1,896.6 | 1,676.6 | 1,689.9 | -146.7 | -8.0 | 29,285,393 |
| 99/12 | 1,993.3 | 2,023.3 | 1,833.3 | 1,836.6 | ー | ー | 20,794,408 |
▶︎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
