9020東証P貸借
業種 陸運業
ＪＲ東日本 株価時系列データ
PTS
2,825.2
円
(19:14)
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 | 2,840.0 | -230.0 | -7.5 | 55,198,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 14/10 | 2,709.6 | 2,891.6 | 2,540.9 | 2,881.6 | +141.7 | +5.2 | 95,750,756 |
| 14/09 | 2,693.3 | 2,759.3 | 2,665.9 | 2,739.9 | +45.6 | +1.7 | 51,492,514 |
| 14/08 | 2,738.3 | 2,809.6 | 2,653.9 | 2,694.3 | -79.6 | -2.9 | 54,935,348 |
| 14/07 | 2,666.6 | 2,899.9 | 2,656.3 | 2,773.9 | +114.3 | +4.3 | 67,431,973 |
| 14/06 | 2,559.9 | 2,681.6 | 2,559.9 | 2,659.6 | +71.3 | +2.8 | 63,933,638 |
| 14/05 | 2,482.9 | 2,593.3 | 2,406.6 | 2,588.3 | +104.0 | +4.2 | 66,673,266 |
| 14/04 | 2,524.9 | 2,579.6 | 2,402.9 | 2,484.3 | -51.0 | -2.0 | 58,169,081 |
| 14/03 | 2,631.3 | 2,644.3 | 2,368.3 | 2,535.3 | -112.0 | -4.2 | 78,821,287 |
| 14/02 | 2,543.6 | 2,659.6 | 2,453.6 | 2,647.3 | +103.4 | +4.1 | 77,238,171 |
| 14/01 | 2,793.3 | 2,803.3 | 2,536.6 | 2,543.9 | -249.4 | -8.9 | 74,001,139 |
| 13/12 | 2,796.6 | 2,803.3 | 2,683.3 | 2,793.3 | -3.3 | -0.1 | 61,849,517 |
| 13/11 | 2,833.3 | 2,896.6 | 2,733.3 | 2,796.6 | -40.0 | -1.4 | 51,725,016 |
| 13/10 | 2,829.9 | 2,943.3 | 2,709.9 | 2,836.6 | +23.3 | +0.8 | 53,610,835 |
| 13/09 | 2,523.3 | 2,889.9 | 2,519.9 | 2,813.3 | +300.0 | +11.9 | 55,704,556 |
| 13/08 | 2,643.3 | 2,776.6 | 2,506.6 | 2,513.3 | -116.6 | -4.4 | 52,124,620 |
| 13/07 | 2,649.9 | 2,833.3 | 2,579.9 | 2,629.9 | +60.0 | +2.3 | 64,405,543 |
| 13/06 | 2,516.6 | 2,596.6 | 2,326.6 | 2,569.9 | +43.3 | +1.7 | 79,000,389 |
| 13/05 | 2,786.6 | 2,846.6 | 2,466.6 | 2,526.6 | -213.3 | -7.8 | 105,336,152 |
| 13/04 | 2,546.6 | 2,996.6 | 2,319.9 | 2,739.9 | +166.6 | +6.5 | 118,729,185 |
| 13/03 | 2,289.9 | 2,686.6 | 2,283.3 | 2,573.3 | +293.4 | +12.9 | 95,668,255 |
| 13/02 | 2,076.6 | 2,313.3 | 2,046.6 | 2,279.9 | +220.0 | +10.7 | 73,885,938 |
| 13/01 | 1,899.9 | 2,096.6 | 1,859.9 | 2,059.9 | +200.0 | +10.8 | 68,522,184 |
| 12/12 | 1,829.9 | 1,896.6 | 1,786.6 | 1,859.9 | +56.6 | +3.1 | 64,011,039 |
| 12/11 | 1,816.6 | 1,853.3 | 1,726.6 | 1,803.3 | -23.3 | -1.3 | 67,509,374 |
| 12/10 | 1,689.9 | 1,873.3 | 1,679.9 | 1,826.6 | +103.3 | +6.0 | 82,448,923 |
| 12/09 | 1,736.6 | 1,753.3 | 1,663.3 | 1,723.3 | -23.3 | -1.3 | 59,125,490 |
| 12/08 | 1,669.9 | 1,786.6 | 1,666.6 | 1,746.6 | +73.3 | +4.4 | 61,640,415 |
| 12/07 | 1,679.9 | 1,713.3 | 1,619.9 | 1,673.3 | +6.7 | +0.4 | 64,389,043 |
| 12/06 | 1,516.6 | 1,683.3 | 1,493.3 | 1,666.6 | +111.7 | +7.2 | 65,960,759 |
| 12/05 | 1,661.6 | 1,666.6 | 1,509.9 | 1,554.9 | -105.0 | -6.3 | 66,692,166 |
▶︎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
