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) |
|---|---|---|---|---|---|---|---|
| 12/04 | 1,753.3 | 1,759.9 | 1,626.6 | 1,659.9 | -76.7 | -4.4 | 66,710,466 |
| 12/03 | 1,749.9 | 1,833.3 | 1,736.6 | 1,736.6 | 0 | 0.0 | 60,818,707 |
| 12/02 | 1,626.6 | 1,793.3 | 1,608.3 | 1,736.6 | +91.7 | +5.6 | 69,223,591 |
| 12/01 | 1,641.6 | 1,646.6 | 1,544.9 | 1,644.9 | +11.6 | +0.7 | 59,242,191 |
| 11/12 | 1,564.9 | 1,638.3 | 1,553.3 | 1,633.3 | +68.4 | +4.4 | 57,670,176 |
| 11/11 | 1,589.9 | 1,649.9 | 1,533.3 | 1,564.9 | -23.4 | -1.5 | 63,075,330 |
| 11/10 | 1,546.6 | 1,606.6 | 1,496.6 | 1,588.3 | +18.4 | +1.2 | 54,960,249 |
| 11/09 | 1,531.6 | 1,593.3 | 1,483.3 | 1,569.9 | +45.0 | +3.0 | 82,909,728 |
| 11/08 | 1,594.9 | 1,603.3 | 1,418.3 | 1,524.9 | -88.4 | -5.5 | 99,576,694 |
| 11/07 | 1,548.3 | 1,669.9 | 1,539.9 | 1,613.3 | +80.0 | +5.2 | 60,355,203 |
| 11/06 | 1,583.3 | 1,596.6 | 1,473.3 | 1,533.3 | -46.6 | -3.0 | 58,803,287 |
| 11/05 | 1,524.9 | 1,581.6 | 1,491.6 | 1,579.9 | +88.3 | +5.9 | 70,682,506 |
| 11/04 | 1,543.3 | 1,566.6 | 1,433.3 | 1,491.6 | -50.0 | -3.2 | 86,024,659 |
| 11/03 | 1,916.6 | 1,966.6 | 1,304.9 | 1,541.6 | -355.0 | -18.7 | 158,367,081 |
| 11/02 | 1,806.6 | 1,926.6 | 1,773.3 | 1,896.6 | +90.0 | +5.0 | 72,904,628 |
| 11/01 | 1,776.6 | 1,823.3 | 1,736.6 | 1,806.6 | +46.7 | +2.7 | 60,976,809 |
| 10/12 | 1,669.9 | 1,816.6 | 1,664.9 | 1,759.9 | +93.3 | +5.6 | 84,129,540 |
| 10/11 | 1,649.9 | 1,719.9 | 1,596.6 | 1,666.6 | +8.3 | +0.5 | 101,502,413 |
| 10/10 | 1,693.3 | 1,749.9 | 1,636.6 | 1,658.3 | -21.6 | -1.3 | 94,253,741 |
| 10/09 | 1,806.6 | 1,883.3 | 1,663.3 | 1,679.9 | -133.4 | -7.4 | 103,001,828 |
| 10/08 | 1,873.3 | 1,903.3 | 1,783.3 | 1,813.3 | -43.3 | -2.3 | 66,662,166 |
| 10/07 | 1,969.9 | 2,023.3 | 1,856.6 | 1,856.6 | -120.0 | -6.1 | 61,695,916 |
| 10/06 | 1,939.9 | 2,023.3 | 1,883.3 | 1,976.6 | +16.7 | +0.9 | 67,728,376 |
| 10/05 | 2,066.6 | 2,109.9 | 1,886.6 | 1,959.9 | -140.0 | -6.7 | 79,360,692 |
| 10/04 | 2,179.9 | 2,249.9 | 2,059.9 | 2,099.9 | -66.7 | -3.1 | 80,578,704 |
| 10/03 | 2,049.9 | 2,179.9 | 2,023.3 | 2,166.6 | +126.7 | +6.2 | 64,753,846 |
| 10/02 | 2,026.6 | 2,079.9 | 1,933.3 | 2,039.9 | +16.6 | +0.8 | 60,689,706 |
| 10/01 | 1,949.9 | 2,109.9 | 1,933.3 | 2,023.3 | +66.7 | +3.4 | 73,844,537 |
| 09/12 | 1,999.9 | 2,093.3 | 1,939.9 | 1,956.6 | -76.7 | -3.8 | 76,772,566 |
| 09/11 | 1,853.3 | 2,036.6 | 1,849.9 | 2,033.3 | +96.7 | +5.0 | 80,099,300 |
▶︎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
