！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
3,575
円
(22:02)
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) | 3,522.0 (24/04/19) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 3,565.0 | 3,585.0 | 3,550.0 | 3,566.0 | -23.0 | -0.6 | 2,248,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/6 | 3,800.0 | 3,816.0 | 3,784.0 | 3,795.0 | +1.0 | +0.0 | 2,773,400 |
| 3/5 | 3,736.0 | 3,796.0 | 3,721.0 | 3,794.0 | +59.0 | +1.6 | 2,439,600 |
| 3/4 | 3,765.0 | 3,765.0 | 3,716.0 | 3,735.0 | -32.0 | -0.9 | 2,706,400 |
| 3/1 | 3,752.0 | 3,769.0 | 3,731.0 | 3,767.0 | -2.0 | -0.1 | 2,161,400 |
| 2/29 | 3,770.0 | 3,784.0 | 3,723.0 | 3,769.0 | +8.0 | +0.2 | 9,438,700 |
| 2/28 | 3,758.0 | 3,769.0 | 3,708.0 | 3,761.0 | -18.0 | -0.5 | 3,171,800 |
| 2/27 | 3,823.0 | 3,848.0 | 3,761.0 | 3,779.0 | -46.0 | -1.2 | 2,862,400 |
| 2/26 | 3,805.0 | 3,879.0 | 3,804.0 | 3,825.0 | +22.0 | +0.6 | 3,042,400 |
| 2/22 | 3,793.0 | 3,833.0 | 3,783.0 | 3,803.0 | +28.0 | +0.7 | 3,208,400 |
| 2/21 | 3,769.0 | 3,775.0 | 3,734.0 | 3,775.0 | +21.0 | +0.6 | 2,443,000 |
| 2/20 | 3,782.0 | 3,793.0 | 3,718.0 | 3,754.0 | -32.0 | -0.9 | 2,714,400 |
| 2/19 | 3,738.0 | 3,786.0 | 3,724.0 | 3,786.0 | +51.0 | +1.4 | 2,140,800 |
| 2/16 | 3,677.0 | 3,740.0 | 3,676.0 | 3,735.0 | +65.0 | +1.8 | 3,269,600 |
| 2/15 | 3,698.0 | 3,705.0 | 3,662.0 | 3,670.0 | -40.0 | -1.1 | 2,316,100 |
| 2/14 | 3,739.0 | 3,764.0 | 3,688.0 | 3,710.0 | -43.0 | -1.2 | 2,735,200 |
| 2/13 | 3,720.0 | 3,754.0 | 3,690.0 | 3,753.0 | +40.0 | +1.1 | 2,899,600 |
| 2/9 | 3,763.0 | 3,777.0 | 3,694.0 | 3,713.0 | -45.0 | -1.2 | 3,294,000 |
| 2/8 | 3,771.0 | 3,771.0 | 3,676.0 | 3,758.0 | -14.0 | -0.4 | 4,492,300 |
| 2/7 | 3,730.0 | 3,775.0 | 3,694.0 | 3,772.0 | +36.0 | +1.0 | 3,671,300 |
| 2/6 | 3,720.0 | 3,772.0 | 3,716.0 | 3,736.0 | +20.0 | +0.5 | 3,595,800 |
| 2/5 | 3,727.0 | 3,733.0 | 3,677.0 | 3,716.0 | -7.0 | -0.2 | 2,633,800 |
| 2/2 | 3,684.0 | 3,724.0 | 3,668.0 | 3,723.0 | +68.0 | +1.9 | 3,468,100 |
| 2/1 | 3,693.0 | 3,758.0 | 3,633.0 | 3,655.0 | -38.0 | -1.0 | 4,447,500 |
| 1/31 | 3,645.0 | 3,737.0 | 3,642.0 | 3,693.0 | +31.0 | +0.9 | 4,165,800 |
| 1/30 | 3,655.0 | 3,687.0 | 3,642.0 | 3,662.0 | +12.0 | +0.3 | 2,280,100 |
▶︎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