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) |
|---|---|---|---|---|---|---|---|
| 17/04 | 3,240.9 | 3,354.9 | 3,170.3 | 3,317.9 | +86.6 | +2.7 | 51,166,411 |
| 17/03 | 3,406.6 | 3,429.9 | 3,225.6 | 3,231.3 | -153.6 | -4.5 | 63,597,335 |
| 17/02 | 3,391.6 | 3,496.6 | 3,327.6 | 3,384.9 | -25.0 | -0.7 | 43,474,934 |
| 17/01 | 3,396.6 | 3,548.2 | 3,359.9 | 3,409.9 | +43.3 | +1.3 | 43,039,030 |
| 16/12 | 3,276.6 | 3,476.6 | 3,156.6 | 3,366.6 | +111.3 | +3.4 | 59,131,790 |
| 16/11 | 3,094.6 | 3,295.6 | 2,900.3 | 3,255.3 | +169.7 | +5.5 | 66,904,868 |
| 16/10 | 3,045.9 | 3,171.3 | 2,974.9 | 3,085.6 | +59.0 | +2.0 | 67,366,573 |
| 16/09 | 2,964.6 | 3,133.3 | 2,929.9 | 3,026.6 | +73.3 | +2.5 | 52,622,625 |
| 16/08 | 3,105.6 | 3,133.3 | 2,795.9 | 2,953.3 | -208.3 | -6.6 | 66,423,963 |
| 16/07 | 3,174.6 | 3,261.3 | 3,091.9 | 3,161.6 | +17.3 | +0.6 | 64,229,441 |
| 16/06 | 3,336.6 | 3,358.2 | 2,886.3 | 3,144.3 | -233.9 | -6.9 | 69,311,792 |
| 16/05 | 3,143.3 | 3,384.9 | 3,091.9 | 3,378.2 | +103.6 | +3.2 | 50,442,204 |
| 16/04 | 3,199.9 | 3,454.9 | 3,053.9 | 3,274.6 | +37.0 | +1.1 | 72,771,127 |
| 16/03 | 3,320.3 | 3,469.9 | 3,189.9 | 3,237.6 | -67.7 | -2.1 | 77,012,269 |
| 16/02 | 3,833.2 | 3,834.9 | 3,063.6 | 3,305.3 | -357.9 | -9.8 | 84,615,845 |
| 16/01 | 3,786.6 | 3,803.2 | 3,213.6 | 3,663.2 | -153.4 | -4.0 | 67,611,075 |
| 15/12 | 3,914.9 | 3,954.9 | 3,676.6 | 3,816.6 | -56.6 | -1.5 | 57,870,278 |
| 15/11 | 3,803.2 | 4,116.6 | 3,766.6 | 3,873.2 | +16.6 | +0.4 | 50,935,409 |
| 15/10 | 3,386.6 | 3,909.9 | 3,336.6 | 3,856.6 | +505.0 | +15.1 | 53,480,934 |
| 15/09 | 3,719.9 | 3,739.9 | 3,323.9 | 3,351.6 | -383.3 | -10.3 | 67,479,974 |
| 15/08 | 4,083.2 | 4,271.6 | 3,466.6 | 3,734.9 | -348.3 | -8.5 | 68,313,682 |
| 15/07 | 3,668.2 | 4,093.2 | 3,609.9 | 4,083.2 | +413.3 | +11.3 | 59,535,594 |
| 15/06 | 3,743.2 | 3,791.6 | 3,593.2 | 3,669.9 | -118.3 | -3.1 | 57,581,675 |
| 15/05 | 3,518.2 | 3,849.9 | 3,474.9 | 3,788.2 | +256.6 | +7.3 | 55,175,351 |
| 15/04 | 3,230.9 | 3,674.9 | 3,216.6 | 3,531.6 | +318.3 | +9.9 | 68,952,688 |
| 15/03 | 3,346.6 | 3,559.9 | 3,211.6 | 3,213.3 | -131.6 | -3.9 | 66,831,067 |
| 15/02 | 3,033.3 | 3,421.6 | 3,021.6 | 3,344.9 | +301.6 | +9.9 | 67,396,873 |
| 15/01 | 3,018.6 | 3,099.9 | 2,903.3 | 3,043.3 | +2.4 | +0.1 | 49,310,892 |
| 14/12 | 2,990.9 | 3,089.3 | 2,850.9 | 3,040.9 | +75.3 | +2.5 | 67,665,976 |
| 14/11 | 2,949.6 | 3,009.9 | 2,856.6 | 2,965.6 | +84.0 | +2.9 | 64,722,646 |
▶︎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
