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) |
|---|---|---|---|---|---|---|---|
| 19/10 | 3,466.6 | 3,518.2 | 3,278.9 | 3,282.9 | -153.7 | -4.5 | 53,316,532 |
| 19/09 | 3,344.9 | 3,609.9 | 3,323.3 | 3,436.6 | +65.0 | +1.9 | 47,145,171 |
| 19/08 | 3,322.3 | 3,393.2 | 3,211.9 | 3,371.6 | +36.7 | +1.1 | 36,760,567 |
| 19/07 | 3,394.9 | 3,443.2 | 3,283.3 | 3,334.9 | -25.0 | -0.7 | 45,456,454 |
| 19/06 | 3,394.9 | 3,529.9 | 3,318.6 | 3,359.9 | -76.7 | -2.2 | 38,595,985 |
| 19/05 | 3,453.2 | 3,513.2 | 3,236.6 | 3,436.6 | -51.6 | -1.5 | 46,081,060 |
| 19/04 | 3,599.9 | 3,644.9 | 3,343.3 | 3,488.2 | -71.7 | -2.0 | 40,509,704 |
| 19/03 | 3,578.2 | 3,646.6 | 3,498.2 | 3,559.9 | +6.7 | +0.2 | 45,358,953 |
| 19/02 | 3,351.6 | 3,581.6 | 3,334.9 | 3,553.2 | +193.3 | +5.8 | 35,478,354 |
| 19/01 | 3,224.9 | 3,423.2 | 3,208.9 | 3,359.9 | +123.0 | +3.8 | 42,699,126 |
| 18/12 | 3,476.6 | 3,481.6 | 3,020.9 | 3,236.9 | -203.0 | -5.9 | 59,738,996 |
| 18/11 | 3,313.3 | 3,469.9 | 3,205.9 | 3,439.9 | +148.3 | +4.5 | 46,258,962 |
| 18/10 | 3,496.6 | 3,499.9 | 3,116.9 | 3,291.6 | -226.6 | -6.4 | 66,493,264 |
| 18/09 | 3,325.6 | 3,598.2 | 3,300.9 | 3,518.2 | +166.6 | +5.0 | 49,355,293 |
| 18/08 | 3,481.6 | 3,488.2 | 3,321.3 | 3,351.6 | -128.3 | -3.7 | 42,710,226 |
| 18/07 | 3,516.6 | 3,543.2 | 3,339.9 | 3,479.9 | -58.3 | -1.7 | 41,806,917 |
| 18/06 | 3,558.2 | 3,714.9 | 3,484.9 | 3,538.2 | -46.7 | -1.3 | 50,531,004 |
| 18/05 | 3,566.6 | 3,619.9 | 3,463.2 | 3,584.9 | +88.3 | +2.5 | 50,659,406 |
| 18/04 | 3,279.9 | 3,513.2 | 3,228.6 | 3,496.6 | +209.3 | +6.4 | 41,209,311 |
| 18/03 | 3,336.6 | 3,343.3 | 3,156.6 | 3,287.3 | -65.9 | -2.0 | 63,053,730 |
| 18/02 | 3,611.6 | 3,638.2 | 3,312.3 | 3,353.2 | -261.7 | -7.2 | 52,523,924 |
| 18/01 | 3,719.9 | 3,871.6 | 3,608.2 | 3,614.9 | -50.0 | -1.4 | 37,253,472 |
| 17/12 | 3,634.9 | 3,809.9 | 3,593.2 | 3,664.9 | +43.3 | +1.2 | 44,609,545 |
| 17/11 | 3,666.6 | 3,856.6 | 3,508.2 | 3,621.6 | -35.0 | -1.0 | 51,542,615 |
| 17/10 | 3,451.6 | 3,679.9 | 3,399.9 | 3,656.6 | +195.0 | +5.6 | 49,638,196 |
| 17/09 | 3,379.9 | 3,501.6 | 3,312.6 | 3,461.6 | +100.0 | +3.0 | 41,039,210 |
| 17/08 | 3,459.9 | 3,509.9 | 3,317.3 | 3,361.6 | -88.3 | -2.6 | 42,575,825 |
| 17/07 | 3,596.6 | 3,674.9 | 3,424.9 | 3,449.9 | -131.7 | -3.7 | 42,024,720 |
| 17/06 | 3,563.2 | 3,763.2 | 3,543.2 | 3,581.6 | +43.4 | +1.2 | 52,611,525 |
| 17/05 | 3,348.2 | 3,589.9 | 3,315.3 | 3,538.2 | +220.3 | +6.6 | 48,321,182 |
▶︎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
