!決算発表予定日 2025/02/03
9020東証P貸借
業種 陸運業
JR東日本 株価時系列データ
PTS
2,764.3
円
(11:25)
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) |
昨年来高値 | 昨年来安値 |
---|---|
3,108.3 (24/02/06) | 2,353.0 (24/08/05) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
1/29 | 2,709.5 | 2,786.5 | 2,708.5 | 2,764.0 | +84.0 | +3.1 | 6,069,300 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
1/24 | 2,630.0 | 2,718.5 | 2,630.0 | 2,680.0 | +50.5 | +1.9 | 10,023,000 |
1/17 | 2,702.0 | 2,711.5 | 2,626.5 | 2,629.5 | -62.5 | -2.3 | 8,478,900 |
1/10 | 2,805.0 | 2,809.0 | 2,690.5 | 2,692.0 | -103.0 | -3.7 | 12,127,200 |
12/30 | 2,819.5 | 2,819.5 | 2,787.0 | 2,795.0 | -7.0 | -0.3 | 2,302,700 |
12/27 | 2,766.0 | 2,805.0 | 2,731.5 | 2,802.0 | +62.0 | +2.3 | 9,514,000 |
12/20 | 2,820.0 | 2,820.0 | 2,718.0 | 2,740.0 | -88.5 | -3.1 | 13,848,900 |
12/13 | 2,841.5 | 2,862.5 | 2,792.5 | 2,828.5 | -50.5 | -1.8 | 17,431,200 |
12/6 | 2,935.0 | 3,042.0 | 2,862.5 | 2,879.0 | -41.0 | -1.4 | 17,579,700 |
11/29 | 2,800.0 | 2,940.0 | 2,793.5 | 2,920.0 | +140.0 | +5.0 | 21,428,600 |
11/22 | 2,896.0 | 2,958.0 | 2,750.5 | 2,780.0 | -116.0 | -4.0 | 13,038,000 |
11/15 | 3,001.0 | 3,035.0 | 2,888.0 | 2,896.0 | -104.0 | -3.5 | 10,895,400 |
11/8 | 3,064.0 | 3,093.0 | 2,992.0 | 3,000.0 | -45.0 | -1.5 | 10,096,700 |
11/1 | 2,952.0 | 3,083.0 | 2,945.0 | 3,045.0 | +82.5 | +2.8 | 15,436,800 |
10/25 | 2,984.0 | 3,046.0 | 2,947.0 | 2,962.5 | -23.5 | -0.8 | 12,673,900 |
10/18 | 2,957.0 | 3,037.0 | 2,945.5 | 2,986.0 | +51.5 | +1.8 | 13,029,500 |
10/11 | 2,913.0 | 2,964.0 | 2,883.5 | 2,934.5 | +29.0 | +1.0 | 12,376,200 |
10/4 | 2,821.0 | 2,906.0 | 2,801.5 | 2,905.5 | -11.5 | -0.4 | 13,080,700 |
9/27 | 2,948.0 | 2,955.5 | 2,843.5 | 2,917.0 | -49.5 | -1.7 | 14,193,500 |
9/20 | 2,840.0 | 2,966.5 | 2,840.0 | 2,966.5 | +142.0 | +5.0 | 17,873,500 |
9/13 | 2,816.0 | 2,894.0 | 2,793.0 | 2,824.5 | -27.0 | -1.0 | 14,801,000 |
9/6 | 2,785.5 | 2,891.0 | 2,752.0 | 2,851.5 | +50.0 | +1.8 | 11,682,700 |
8/30 | 2,784.0 | 2,855.0 | 2,758.5 | 2,801.5 | +13.5 | +0.5 | 12,720,000 |
8/23 | 2,694.0 | 2,788.0 | 2,672.0 | 2,788.0 | +131.5 | +5.0 | 10,407,500 |
8/16 | 2,561.0 | 2,665.5 | 2,523.0 | 2,656.5 | +84.5 | +3.3 | 10,974,900 |
8/9 | 2,526.5 | 2,679.5 | 2,353.0 | 2,572.0 | -67.0 | -2.5 | 22,877,200 |
8/2 | 2,738.0 | 2,873.5 | 2,628.5 | 2,639.0 | -71.5 | -2.6 | 21,591,000 |
7/26 | 2,730.0 | 2,823.5 | 2,689.0 | 2,710.5 | +10.5 | +0.4 | 18,648,200 |
7/19 | 2,700.0 | 2,716.0 | 2,671.0 | 2,700.0 | -2.0 | -0.1 | 9,136,800 |
7/12 | 2,615.5 | 2,724.0 | 2,591.0 | 2,702.0 | +68.5 | +2.6 | 17,801,800 |
7/5 | 2,684.0 | 2,687.5 | 2,584.0 | 2,633.5 | -31.0 | -1.2 | 14,472,800 |
▶︎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