決算new！
2024/04/30 発表
前期経常が上振れ着地・今期は6％増益、前期配当を15円増額・今期は実質増配
9020東証P貸借
業種 陸運業
ＪＲ東日本 株価時系列データ
PTS
2,900
円
取引時間外
(15:19)
株価は20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) | 2,519.9 (23/10/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,108.3 (24/02/06) | 2,678.6 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/7 | 3,043.0 | 3,044.0 | 2,979.0 | 2,990.0 | -25.0 | -0.8 | 2,556,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 2,901.5 | 3,055.0 | 2,858.5 | 3,015.0 | +137.0 | +4.8 | 16,141,400 |
| 4/26 | 2,908.0 | 2,928.5 | 2,843.0 | 2,878.0 | +20.0 | +0.7 | 12,644,600 |
| 4/19 | 2,917.0 | 2,969.0 | 2,815.5 | 2,858.0 | -69.5 | -2.4 | 13,188,400 |
| 4/12 | 2,879.0 | 2,945.0 | 2,867.0 | 2,927.5 | +30.5 | +1.1 | 9,803,500 |
| 4/5 | 2,923.5 | 2,933.5 | 2,840.5 | 2,897.0 | -22.0 | -0.8 | 13,789,100 |
| 3/29 | 3,020.6 | 3,052.3 | 2,895.5 | 2,919.0 | -88.9 | -3.0 | 22,356,152 |
| 3/22 | 2,958.9 | 3,037.6 | 2,948.3 | 3,007.9 | +44.0 | +1.5 | 14,855,248 |
| 3/15 | 2,919.9 | 2,987.3 | 2,872.6 | 2,963.9 | +49.6 | +1.7 | 16,996,370 |
| 3/8 | 2,949.9 | 2,974.3 | 2,901.6 | 2,914.3 | -57.0 | -1.9 | 18,276,482 |
| 3/1 | 3,015.3 | 3,045.6 | 2,931.9 | 2,971.3 | -35.3 | -1.2 | 23,684,336 |
| 2/22 | 2,967.3 | 3,023.3 | 2,958.9 | 3,006.6 | +39.3 | +1.3 | 12,001,320 |
| 2/16 | 3,011.9 | 3,024.3 | 2,913.9 | 2,967.3 | -17.6 | -0.6 | 14,996,250 |
| 2/9 | 2,996.6 | 3,108.3 | 2,948.6 | 2,984.9 | +2.6 | +0.1 | 24,816,548 |
| 2/2 | 2,781.6 | 2,998.6 | 2,761.6 | 2,982.3 | +211.0 | +7.6 | 30,441,604 |
| 1/26 | 2,767.9 | 2,826.3 | 2,738.3 | 2,771.3 | +3.4 | +0.1 | 15,104,251 |
| 1/19 | 2,833.3 | 2,868.6 | 2,760.3 | 2,767.9 | -63.4 | -2.2 | 14,635,046 |
| 1/12 | 2,773.6 | 2,832.9 | 2,742.6 | 2,831.3 | +59.4 | +2.1 | 11,570,516 |
| 1/5 | 2,709.9 | 2,776.3 | 2,678.6 | 2,771.9 | +62.3 | +2.3 | 6,300,663 |
| 12/29 | 2,699.9 | 2,724.9 | 2,668.3 | 2,709.6 | +16.7 | +0.6 | 9,500,795 |
| 12/22 | 2,722.3 | 2,722.3 | 2,648.3 | 2,692.9 | -48.7 | -1.8 | 13,082,531 |
| 12/15 | 2,726.6 | 2,771.9 | 2,705.6 | 2,741.6 | +43.0 | +1.6 | 17,121,171 |
| 12/8 | 2,656.3 | 2,733.3 | 2,629.9 | 2,698.6 | +41.3 | +1.6 | 19,022,290 |
| 12/1 | 2,666.3 | 2,675.9 | 2,597.3 | 2,657.3 | -5.3 | -0.2 | 21,615,816 |
| 11/24 | 2,663.9 | 2,730.6 | 2,645.9 | 2,662.6 | +6.3 | +0.2 | 14,363,543 |
| 11/17 | 2,612.9 | 2,660.6 | 2,592.6 | 2,656.3 | +43.0 | +1.7 | 14,185,042 |
| 11/10 | 2,716.6 | 2,729.6 | 2,545.9 | 2,613.3 | -96.6 | -3.6 | 19,612,696 |
| 11/2 | 2,599.3 | 2,722.6 | 2,563.6 | 2,709.9 | +100.0 | +3.8 | 27,710,677 |
| 10/27 | 2,589.9 | 2,615.9 | 2,519.9 | 2,609.9 | +30.3 | +1.2 | 16,038,460 |
| 10/20 | 2,608.9 | 2,625.3 | 2,525.3 | 2,579.6 | -51.0 | -1.9 | 23,821,438 |
| 10/13 | 2,694.9 | 2,704.3 | 2,609.9 | 2,630.6 | -38.0 | -1.4 | 15,971,259 |
▶︎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