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) |
|---|---|---|---|---|---|---|---|
| 04/10 | 1,899.9 | 1,966.6 | 1,849.9 | 1,856.6 | -43.3 | -2.3 | 41,480,215 |
| 04/09 | 2,049.9 | 2,063.3 | 1,869.9 | 1,899.9 | -146.7 | -7.2 | 43,241,833 |
| 04/08 | 2,029.9 | 2,096.6 | 1,996.6 | 2,046.6 | +23.3 | +1.2 | 39,591,396 |
| 04/07 | 2,049.9 | 2,089.9 | 1,969.9 | 2,023.3 | -16.6 | -0.8 | 42,379,324 |
| 04/06 | 1,893.3 | 2,053.3 | 1,876.6 | 2,039.9 | +130.0 | +6.8 | 49,509,798 |
| 04/05 | 1,886.6 | 1,943.3 | 1,776.6 | 1,909.9 | +30.0 | +1.6 | 50,272,703 |
| 04/04 | 1,836.6 | 1,983.3 | 1,809.9 | 1,879.9 | +56.6 | +3.1 | 73,156,632 |
| 04/03 | 1,733.3 | 1,946.6 | 1,683.3 | 1,823.3 | +123.4 | +7.3 | 103,805,236 |
| 04/02 | 1,756.6 | 1,789.9 | 1,673.3 | 1,699.9 | -56.7 | -3.2 | 36,702,967 |
| 04/01 | 1,706.6 | 1,773.3 | 1,693.3 | 1,756.6 | +73.3 | +4.4 | 44,380,344 |
| 03/12 | 1,656.6 | 1,719.9 | 1,616.6 | 1,683.3 | +16.7 | +1.0 | 45,217,052 |
| 03/11 | 1,673.3 | 1,706.6 | 1,616.6 | 1,666.6 | +6.7 | +0.4 | 53,317,434 |
| 03/10 | 1,769.9 | 1,846.6 | 1,659.9 | 1,659.9 | -143.4 | -8.0 | 64,151,445 |
| 03/09 | 1,666.6 | 1,839.9 | 1,656.6 | 1,803.3 | +160.0 | +9.7 | 75,193,949 |
| 03/08 | 1,766.6 | 1,766.6 | 1,623.3 | 1,643.3 | -120.0 | -6.8 | 56,814,871 |
| 03/07 | 1,779.9 | 1,833.3 | 1,706.6 | 1,763.3 | -16.6 | -0.9 | 72,627,124 |
| 03/06 | 1,883.3 | 1,886.6 | 1,743.3 | 1,779.9 | -136.7 | -7.1 | 57,509,975 |
| 03/05 | 1,803.3 | 1,919.9 | 1,753.3 | 1,916.6 | +116.7 | +6.5 | 45,454,355 |
| 03/04 | 1,726.6 | 1,833.3 | 1,709.9 | 1,799.9 | +73.3 | +4.3 | 38,728,585 |
| 03/03 | 1,819.9 | 1,819.9 | 1,689.9 | 1,726.6 | -90.0 | -5.0 | 42,367,324 |
| 03/02 | 1,843.3 | 1,893.3 | 1,783.3 | 1,816.6 | -20.0 | -1.1 | 36,752,171 |
| 03/01 | 1,966.6 | 1,999.9 | 1,829.9 | 1,836.6 | -126.7 | -6.5 | 37,858,282 |
| 02/12 | 1,919.9 | 1,963.3 | 1,859.9 | 1,963.3 | +36.7 | +1.9 | 31,593,316 |
| 02/11 | 1,879.9 | 1,979.9 | 1,843.3 | 1,926.6 | +66.7 | +3.6 | 36,796,868 |
| 02/10 | 1,879.9 | 1,933.3 | 1,799.9 | 1,859.9 | -33.4 | -1.8 | 42,559,026 |
| 02/09 | 1,906.6 | 1,936.6 | 1,773.3 | 1,893.3 | -6.6 | -0.4 | 46,766,868 |
| 02/08 | 1,899.9 | 1,989.9 | 1,866.6 | 1,899.9 | +33.3 | +1.8 | 56,079,261 |
| 02/07 | 1,883.3 | 1,923.3 | 1,833.3 | 1,866.6 | -3.3 | -0.2 | 65,306,756 |
| 02/06 | 1,943.3 | 2,076.6 | 1,813.3 | 1,869.9 | -66.7 | -3.4 | 108,616,987 |
| 02/05 | 1,833.3 | 2,033.3 | 1,809.9 | 1,936.6 | +126.7 | +7.0 | 38,854,589 |
▶︎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
