！決算発表予定日 2025/02/03
9022東証P貸借
業種 陸運業
ＪＲ東海 株価時系列データ
PTS
2,859.8
円
(09:48)
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 |
|---|---|
| 4,027.0 (24/03/25) | 2,744.0 (25/01/17) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 4,027.0 (24/03/25) | 2,744.0 (25/01/17) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/30 | 2,851.0 | 2,867.5 | 2,849.0 | 2,859.5 | -20.5 | -0.7 | 465,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/29 | 2,895.0 | 2,895.5 | 2,860.0 | 2,880.0 | -12.5 | -0.4 | 2,723,200 |
| 1/28 | 2,880.0 | 2,899.0 | 2,865.0 | 2,892.5 | +35.5 | +1.2 | 3,756,800 |
| 1/27 | 2,830.0 | 2,859.0 | 2,828.0 | 2,857.0 | +60.5 | +2.2 | 2,897,500 |
| 1/24 | 2,801.0 | 2,839.0 | 2,792.5 | 2,796.5 | +6.0 | +0.2 | 2,548,400 |
| 1/23 | 2,780.0 | 2,809.0 | 2,776.5 | 2,790.5 | +2.5 | +0.1 | 2,807,600 |
| 1/22 | 2,800.0 | 2,808.5 | 2,776.5 | 2,788.0 | -7.5 | -0.3 | 2,413,800 |
| 1/21 | 2,799.5 | 2,811.0 | 2,781.0 | 2,795.5 | +24.5 | +0.9 | 1,959,500 |
| 1/20 | 2,765.0 | 2,779.0 | 2,758.5 | 2,771.0 | -7.0 | -0.3 | 1,508,800 |
| 1/17 | 2,775.0 | 2,786.5 | 2,744.0 | 2,778.0 | +13.0 | +0.5 | 2,087,900 |
| 1/16 | 2,786.0 | 2,798.0 | 2,761.5 | 2,765.0 | -35.5 | -1.3 | 2,084,000 |
| 1/15 | 2,824.0 | 2,824.0 | 2,791.5 | 2,800.5 | +9.0 | +0.3 | 1,633,700 |
| 1/14 | 2,821.0 | 2,821.5 | 2,771.5 | 2,791.5 | -30.0 | -1.1 | 2,442,500 |
| 1/10 | 2,845.0 | 2,873.0 | 2,821.5 | 2,821.5 | -29.0 | -1.0 | 2,246,300 |
| 1/9 | 2,900.0 | 2,906.0 | 2,850.5 | 2,850.5 | -55.5 | -1.9 | 2,172,000 |
| 1/8 | 2,940.0 | 2,944.0 | 2,901.5 | 2,906.0 | -30.5 | -1.0 | 2,321,300 |
| 1/7 | 2,933.0 | 2,942.0 | 2,901.5 | 2,936.5 | +7.5 | +0.3 | 1,719,800 |
| 1/6 | 2,975.5 | 2,984.0 | 2,918.0 | 2,929.0 | -36.0 | -1.2 | 2,313,600 |
| 12/30 | 2,990.0 | 3,011.0 | 2,957.0 | 2,965.0 | -1.0 | +0.0 | 2,193,700 |
| 12/27 | 2,945.0 | 2,972.5 | 2,942.5 | 2,966.0 | +36.0 | +1.2 | 1,833,500 |
| 12/26 | 2,884.0 | 2,930.0 | 2,884.0 | 2,930.0 | +46.0 | +1.6 | 1,991,000 |
| 12/25 | 2,900.0 | 2,900.0 | 2,856.0 | 2,884.0 | -2.0 | -0.1 | 1,759,500 |
| 12/24 | 2,886.5 | 2,906.0 | 2,883.0 | 2,886.0 | +1.0 | +0.0 | 1,230,800 |
| 12/23 | 2,870.0 | 2,888.0 | 2,847.5 | 2,885.0 | +21.0 | +0.7 | 1,997,600 |
| 12/20 | 2,882.0 | 2,892.0 | 2,852.5 | 2,864.0 | +1.0 | +0.0 | 2,979,200 |
| 12/19 | 2,849.0 | 2,878.5 | 2,843.0 | 2,863.0 | -19.5 | -0.7 | 2,228,300 |
| 12/18 | 2,907.0 | 2,907.0 | 2,881.0 | 2,882.5 | -13.5 | -0.5 | 2,178,000 |
| 12/17 | 2,905.0 | 2,930.5 | 2,896.0 | 2,896.0 | -11.0 | -0.4 | 2,027,900 |
| 12/16 | 2,944.0 | 2,951.0 | 2,907.0 | 2,907.0 | -39.0 | -1.3 | 1,838,900 |
| 12/13 | 2,951.5 | 2,989.5 | 2,942.0 | 2,946.0 | -50.0 | -1.7 | 3,245,700 |
| 12/12 | 2,998.0 | 3,012.0 | 2,988.5 | 2,996.0 | +19.5 | +0.7 | 2,324,400 |
▶︎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
