9020東証P貸借
業種 陸運業
JR東日本 株価時系列データ
PTS
2,770
円
(21:44)
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 |
---|---|
3,093.0 (24/11/06) | 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) |
---|---|---|---|---|---|---|---|
2/13 | 2,741.0 | 2,774.5 | 2,725.0 | 2,769.5 | +38.5 | +1.4 | 6,083,000 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
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 |
6/28 | 2,613.5 | 2,669.0 | 2,590.0 | 2,664.5 | +78.0 | +3.0 | 12,964,300 |
6/21 | 2,561.0 | 2,612.0 | 2,505.0 | 2,586.5 | +23.0 | +0.9 | 17,205,000 |
6/14 | 2,722.5 | 2,755.5 | 2,540.0 | 2,563.5 | -149.5 | -5.5 | 19,305,700 |
6/7 | 2,781.0 | 2,801.5 | 2,707.0 | 2,713.0 | -16.5 | -0.6 | 16,008,600 |
5/31 | 2,849.0 | 2,901.0 | 2,729.5 | 2,729.5 | -111.5 | -3.9 | 26,105,200 |
5/24 | 2,837.5 | 2,859.5 | 2,782.0 | 2,841.0 | +28.5 | +1.0 | 10,971,900 |
5/17 | 2,865.0 | 2,932.0 | 2,781.0 | 2,812.5 | -68.5 | -2.4 | 12,307,100 |
5/10 | 3,043.0 | 3,044.0 | 2,863.5 | 2,881.0 | -134.0 | -4.4 | 11,205,700 |
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 |
▶︎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