！決算発表予定日 2024/04/30
9022東証P貸借
業種 陸運業
ＪＲ東海 株価時系列データ
PTS
3,567
円
(23:48)
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 |
|---|---|
| 4,027.0 (24/03/25) | 3,234.0 (23/10/16) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,027.0 (24/03/25) | 3,532.0 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 3,585.0 | 3,609.0 | 3,522.0 | 3,556.0 | -29.0 | -0.8 | 2,868,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/18 | 3,593.0 | 3,634.0 | 3,579.0 | 3,585.0 | +17.0 | +0.5 | 2,207,400 |
| 4/17 | 3,643.0 | 3,645.0 | 3,568.0 | 3,568.0 | -52.0 | -1.4 | 2,842,200 |
| 4/16 | 3,641.0 | 3,653.0 | 3,605.0 | 3,620.0 | -57.0 | -1.6 | 2,621,900 |
| 4/15 | 3,619.0 | 3,694.0 | 3,602.0 | 3,677.0 | +57.0 | +1.6 | 2,162,500 |
| 4/12 | 3,611.0 | 3,641.0 | 3,597.0 | 3,620.0 | +9.0 | +0.3 | 2,051,200 |
| 4/11 | 3,600.0 | 3,623.0 | 3,578.0 | 3,611.0 | -23.0 | -0.6 | 2,531,400 |
| 4/10 | 3,655.0 | 3,663.0 | 3,628.0 | 3,634.0 | -36.0 | -1.0 | 2,902,100 |
| 4/9 | 3,698.0 | 3,703.0 | 3,655.0 | 3,670.0 | -4.0 | -0.1 | 1,763,800 |
| 4/8 | 3,650.0 | 3,685.0 | 3,637.0 | 3,674.0 | +1.0 | +0.0 | 1,976,700 |
| 4/5 | 3,660.0 | 3,687.0 | 3,645.0 | 3,673.0 | -17.0 | -0.5 | 2,650,500 |
| 4/4 | 3,735.0 | 3,743.0 | 3,690.0 | 3,690.0 | -32.0 | -0.9 | 3,677,100 |
| 4/3 | 3,703.0 | 3,753.0 | 3,666.0 | 3,722.0 | +89.0 | +2.5 | 8,720,500 |
| 4/2 | 3,709.0 | 3,709.0 | 3,600.0 | 3,633.0 | -52.0 | -1.4 | 2,858,600 |
| 4/1 | 3,738.0 | 3,757.0 | 3,662.0 | 3,685.0 | -41.0 | -1.1 | 3,294,800 |
| 3/29 | 3,734.0 | 3,798.0 | 3,710.0 | 3,726.0 | -26.0 | -0.7 | 7,949,800 |
| 3/28 | 3,918.0 | 3,918.0 | 3,750.0 | 3,752.0 | -180.0 | -4.6 | 7,167,200 |
| 3/27 | 3,940.0 | 3,955.0 | 3,921.0 | 3,932.0 | 0 | 0.0 | 2,411,000 |
| 3/26 | 3,966.0 | 3,975.0 | 3,921.0 | 3,932.0 | -48.0 | -1.2 | 2,302,500 |
| 3/25 | 4,000.0 | 4,027.0 | 3,969.0 | 3,980.0 | -13.0 | -0.3 | 2,350,800 |
| 3/22 | 3,960.0 | 4,007.0 | 3,960.0 | 3,993.0 | +32.0 | +0.8 | 2,213,300 |
| 3/21 | 3,996.0 | 4,001.0 | 3,947.0 | 3,961.0 | -36.0 | -0.9 | 2,905,400 |
| 3/19 | 3,953.0 | 3,999.0 | 3,945.0 | 3,997.0 | +46.0 | +1.2 | 2,576,400 |
| 3/18 | 3,924.0 | 3,964.0 | 3,910.0 | 3,951.0 | +43.0 | +1.1 | 2,217,900 |
| 3/15 | 3,886.0 | 3,916.0 | 3,861.0 | 3,908.0 | +27.0 | +0.7 | 3,074,000 |
| 3/14 | 3,828.0 | 3,881.0 | 3,805.0 | 3,881.0 | +54.0 | +1.4 | 2,508,500 |
| 3/13 | 3,803.0 | 3,856.0 | 3,787.0 | 3,827.0 | +25.0 | +0.7 | 2,487,200 |
| 3/12 | 3,815.0 | 3,815.0 | 3,734.0 | 3,802.0 | -14.0 | -0.4 | 2,451,400 |
| 3/11 | 3,800.0 | 3,819.0 | 3,777.0 | 3,816.0 | 0 | 0.0 | 2,252,700 |
| 3/8 | 3,841.0 | 3,843.0 | 3,763.0 | 3,816.0 | -45.0 | -1.2 | 2,834,800 |
| 3/7 | 3,815.0 | 3,863.0 | 3,800.0 | 3,861.0 | +66.0 | +1.7 | 2,731,000 |
▶︎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