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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 07/04 | 3,066.6 | 3,366.6 | 2,979.9 | 3,243.3 | +183.4 | +6.0 | 131,544,710 |
| 07/03 | 3,026.6 | 3,163.3 | 2,939.9 | 3,059.9 | +33.3 | +1.1 | 102,684,127 |
| 07/02 | 2,799.9 | 3,146.6 | 2,799.9 | 3,026.6 | +236.7 | +8.5 | 95,706,655 |
| 07/01 | 2,666.6 | 2,873.3 | 2,663.3 | 2,789.9 | +140.0 | +5.3 | 72,942,427 |
| 06/12 | 2,693.3 | 2,713.3 | 2,603.3 | 2,649.9 | -56.7 | -2.1 | 80,271,803 |
| 06/11 | 2,753.3 | 2,776.6 | 2,636.6 | 2,706.6 | -20.0 | -0.7 | 79,866,496 |
| 06/10 | 2,746.6 | 2,929.9 | 2,663.3 | 2,726.6 | -26.7 | -1.0 | 104,616,744 |
| 06/09 | 2,866.6 | 2,886.6 | 2,726.6 | 2,753.3 | -136.6 | -4.7 | 56,003,960 |
| 06/08 | 2,776.6 | 2,979.9 | 2,776.6 | 2,889.9 | +46.6 | +1.6 | 70,177,302 |
| 06/07 | 2,836.6 | 2,989.9 | 2,723.3 | 2,843.3 | +10.0 | +0.4 | 68,602,286 |
| 06/06 | 2,699.9 | 2,833.3 | 2,463.3 | 2,833.3 | +163.4 | +6.1 | 81,185,009 |
| 06/05 | 2,949.9 | 2,993.3 | 2,669.9 | 2,669.9 | -293.4 | -9.9 | 90,894,009 |
| 06/04 | 2,913.3 | 3,139.9 | 2,889.9 | 2,963.3 | +56.7 | +2.0 | 97,739,778 |
| 06/03 | 2,733.3 | 3,009.9 | 2,709.9 | 2,906.6 | +146.7 | +5.3 | 84,870,849 |
| 06/02 | 2,716.6 | 2,773.3 | 2,606.6 | 2,759.9 | +43.3 | +1.6 | 81,175,715 |
| 06/01 | 2,763.3 | 2,823.3 | 2,436.6 | 2,716.6 | +13.3 | +0.5 | 82,921,430 |
| 05/12 | 2,513.3 | 2,786.6 | 2,473.3 | 2,703.3 | +190.0 | +7.6 | 96,322,864 |
| 05/11 | 2,333.3 | 2,576.6 | 2,329.9 | 2,513.3 | +213.4 | +9.3 | 77,281,973 |
| 05/10 | 2,156.6 | 2,323.3 | 2,076.6 | 2,299.9 | +140.0 | +6.5 | 69,247,293 |
| 05/09 | 1,986.6 | 2,183.3 | 1,976.6 | 2,159.9 | +176.6 | +8.9 | 58,382,084 |
| 05/08 | 1,849.9 | 1,986.6 | 1,839.9 | 1,983.3 | +143.4 | +7.8 | 61,066,811 |
| 05/07 | 1,899.9 | 1,913.3 | 1,799.9 | 1,839.9 | -60.0 | -3.2 | 60,849,309 |
| 05/06 | 1,786.6 | 1,899.9 | 1,786.6 | 1,899.9 | +103.3 | +5.8 | 49,197,792 |
| 05/05 | 1,809.9 | 1,849.9 | 1,763.3 | 1,796.6 | -23.3 | -1.3 | 44,346,444 |
| 05/04 | 1,919.9 | 1,936.6 | 1,763.3 | 1,819.9 | -100.0 | -5.2 | 52,450,725 |
| 05/03 | 1,859.9 | 1,966.6 | 1,853.3 | 1,919.9 | +63.3 | +3.4 | 55,873,462 |
| 05/02 | 1,856.6 | 1,876.6 | 1,813.3 | 1,856.6 | -6.7 | -0.4 | 54,394,144 |
| 05/01 | 1,889.9 | 1,959.9 | 1,856.6 | 1,863.3 | -36.6 | -1.9 | 45,679,057 |
| 04/12 | 1,866.6 | 1,916.6 | 1,806.6 | 1,899.9 | +13.3 | +0.7 | 42,687,727 |
| 04/11 | 1,859.9 | 1,919.9 | 1,819.9 | 1,886.6 | +30.0 | +1.6 | 52,104,221 |
▶︎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
