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) |
|---|---|---|---|---|---|---|---|
| 09/10 | 2,156.6 | 2,176.6 | 1,916.6 | 1,936.6 | -216.7 | -10.1 | 81,563,614 |
| 09/09 | 1,993.3 | 2,176.6 | 1,979.9 | 2,153.3 | +126.7 | +6.3 | 84,234,841 |
| 09/08 | 1,813.3 | 2,056.6 | 1,806.6 | 2,026.6 | +216.7 | +12.0 | 79,547,594 |
| 09/07 | 1,959.9 | 2,039.9 | 1,799.9 | 1,809.9 | -126.7 | -6.5 | 104,320,342 |
| 09/06 | 1,896.6 | 1,996.6 | 1,806.6 | 1,936.6 | +43.3 | +2.3 | 101,369,212 |
| 09/05 | 1,866.6 | 1,996.6 | 1,829.9 | 1,893.3 | +40.0 | +2.2 | 89,151,590 |
| 09/04 | 1,743.3 | 1,893.3 | 1,606.6 | 1,853.3 | +143.4 | +8.4 | 131,385,112 |
| 09/03 | 1,926.6 | 1,929.9 | 1,569.9 | 1,709.9 | -240.0 | -12.3 | 119,543,693 |
| 09/02 | 2,023.3 | 2,026.6 | 1,783.3 | 1,949.9 | -100.0 | -4.9 | 101,308,911 |
| 09/01 | 2,429.9 | 2,433.3 | 2,016.6 | 2,049.9 | -246.7 | -10.7 | 81,183,511 |
| 08/12 | 2,419.9 | 2,476.6 | 2,099.9 | 2,296.6 | -153.3 | -6.3 | 92,915,427 |
| 08/11 | 2,429.9 | 2,606.6 | 2,303.3 | 2,449.9 | +140.0 | +6.1 | 93,939,940 |
| 08/10 | 2,683.3 | 2,709.9 | 1,999.9 | 2,309.9 | -310.0 | -11.8 | 144,576,253 |
| 08/09 | 2,849.9 | 2,879.9 | 2,506.6 | 2,619.9 | -280.0 | -9.7 | 87,681,574 |
| 08/08 | 2,833.3 | 2,933.3 | 2,719.9 | 2,899.9 | +80.0 | +2.8 | 63,742,538 |
| 08/07 | 2,883.3 | 2,896.6 | 2,646.6 | 2,819.9 | -63.4 | -2.2 | 80,079,201 |
| 08/06 | 2,703.3 | 2,899.9 | 2,606.6 | 2,883.3 | +170.0 | +6.3 | 86,575,469 |
| 08/05 | 2,739.9 | 2,846.6 | 2,676.6 | 2,713.3 | -50.0 | -1.8 | 69,903,102 |
| 08/04 | 2,779.9 | 2,909.9 | 2,703.3 | 2,763.3 | 0 | 0.0 | 77,949,480 |
| 08/03 | 2,796.6 | 2,829.9 | 2,473.3 | 2,763.3 | -33.3 | -1.2 | 91,949,720 |
| 08/02 | 2,896.6 | 3,089.9 | 2,739.9 | 2,796.6 | -133.3 | -4.6 | 97,683,980 |
| 08/01 | 3,039.9 | 3,173.3 | 2,846.6 | 2,929.9 | -143.4 | -4.7 | 104,744,245 |
| 07/12 | 3,089.9 | 3,229.9 | 3,033.3 | 3,073.3 | +13.4 | +0.4 | 64,796,151 |
| 07/11 | 3,143.3 | 3,253.3 | 2,923.3 | 3,059.9 | -96.7 | -3.1 | 97,565,173 |
| 07/10 | 2,986.6 | 3,163.3 | 2,979.9 | 3,156.6 | +136.7 | +4.5 | 77,100,771 |
| 07/09 | 3,033.3 | 3,073.3 | 2,903.3 | 3,019.9 | -56.7 | -1.8 | 65,537,759 |
| 07/08 | 2,943.3 | 3,083.3 | 2,839.9 | 3,076.6 | +130.0 | +4.4 | 105,171,449 |
| 07/07 | 3,169.9 | 3,183.3 | 2,926.6 | 2,946.6 | -220.0 | -7.0 | 81,521,019 |
| 07/06 | 3,159.9 | 3,193.3 | 3,003.3 | 3,166.6 | +33.3 | +1.1 | 86,799,269 |
| 07/05 | 3,236.6 | 3,303.3 | 3,059.9 | 3,133.3 | -110.0 | -3.4 | 82,639,430 |
▶︎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
