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) |
|---|---|---|---|---|---|---|---|
| 22/04 | 2,352.6 | 2,395.9 | 2,237.3 | 2,272.9 | -97.0 | -4.1 | 92,273,721 |
| 22/03 | 2,266.6 | 2,456.6 | 2,124.3 | 2,369.9 | +100.0 | +4.4 | 117,689,075 |
| 22/02 | 2,185.9 | 2,455.9 | 2,173.3 | 2,269.9 | +88.6 | +4.1 | 91,265,111 |
| 22/01 | 2,389.9 | 2,389.9 | 2,131.6 | 2,181.3 | -176.3 | -7.5 | 91,876,217 |
| 21/12 | 2,303.6 | 2,428.6 | 2,228.3 | 2,357.6 | +29.0 | +1.3 | 94,750,246 |
| 21/11 | 2,374.9 | 2,467.3 | 2,278.6 | 2,328.6 | -34.0 | -1.4 | 105,407,852 |
| 21/10 | 2,571.3 | 2,639.6 | 2,329.9 | 2,362.6 | -251.3 | -9.6 | 116,533,763 |
| 21/09 | 2,460.9 | 2,645.9 | 2,259.9 | 2,613.9 | +137.0 | +5.5 | 174,527,642 |
| 21/08 | 2,399.9 | 2,552.3 | 2,322.9 | 2,476.9 | +50.3 | +2.1 | 93,125,730 |
| 21/07 | 2,661.6 | 2,738.3 | 2,422.3 | 2,426.6 | -215.7 | -8.2 | 79,549,094 |
| 21/06 | 2,586.6 | 2,856.3 | 2,545.3 | 2,642.3 | +92.4 | +3.6 | 111,171,810 |
| 21/05 | 2,549.9 | 2,614.9 | 2,401.9 | 2,549.9 | +57.0 | +2.3 | 60,637,205 |
| 21/04 | 2,626.9 | 2,642.6 | 2,368.6 | 2,492.9 | -120.0 | -4.6 | 69,828,097 |
| 21/03 | 2,643.3 | 2,875.3 | 2,580.9 | 2,612.9 | -6.0 | -0.2 | 104,589,444 |
| 21/02 | 2,227.9 | 2,648.3 | 2,170.9 | 2,618.9 | +322.3 | +14.0 | 95,925,658 |
| 21/01 | 2,283.9 | 2,329.6 | 2,154.6 | 2,296.6 | +1.7 | +0.1 | 69,888,398 |
| 20/12 | 2,179.9 | 2,359.9 | 2,146.6 | 2,294.9 | +132.3 | +6.1 | 96,612,665 |
| 20/11 | 1,841.6 | 2,294.6 | 1,839.9 | 2,162.6 | +343.7 | +18.9 | 148,277,680 |
| 20/10 | 2,158.6 | 2,200.6 | 1,815.3 | 1,818.9 | -341.0 | -15.8 | 103,975,038 |
| 20/09 | 2,268.6 | 2,424.3 | 2,159.9 | 2,159.9 | -139.0 | -6.1 | 96,545,164 |
| 20/08 | 2,038.6 | 2,338.6 | 1,962.6 | 2,298.9 | +275.3 | +13.6 | 117,062,669 |
| 20/07 | 2,516.3 | 2,519.3 | 2,020.3 | 2,023.6 | -467.7 | -18.8 | 89,768,396 |
| 20/06 | 2,782.3 | 2,960.3 | 2,489.9 | 2,491.3 | -325.3 | -11.6 | 79,296,192 |
| 20/05 | 2,603.9 | 2,867.9 | 2,466.6 | 2,816.6 | +192.3 | +7.3 | 68,413,283 |
| 20/04 | 2,649.9 | 2,836.3 | 2,483.3 | 2,624.3 | -101.0 | -3.7 | 78,542,884 |
| 20/03 | 2,720.3 | 2,903.6 | 2,353.3 | 2,725.3 | -47.6 | -1.7 | 131,975,818 |
| 20/02 | 3,184.9 | 3,293.3 | 2,735.6 | 2,772.9 | -460.4 | -14.2 | 71,548,314 |
| 20/01 | 3,261.6 | 3,346.6 | 3,223.3 | 3,233.3 | -52.6 | -1.6 | 47,916,178 |
| 19/12 | 3,344.9 | 3,388.2 | 3,261.6 | 3,285.9 | -70.7 | -2.1 | 53,105,030 |
| 19/11 | 3,285.3 | 3,441.6 | 3,285.3 | 3,356.6 | +73.7 | +2.2 | 43,957,939 |
▶︎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
