9022東証P貸借
業種 陸運業
ＪＲ東海 株価時系列データ
PTS
3,432.1
円
(10:02)
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) | 3,434.0 (24/05/08) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/9 | 3,455.0 | 3,468.0 | 3,417.0 | 3,435.0 | +1.0 | +0.0 | 806,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 1/29 | 3,617.0 | 3,650.0 | 3,611.0 | 3,650.0 | +34.0 | +0.9 | 1,746,200 |
| 1/26 | 3,646.0 | 3,648.0 | 3,602.0 | 3,616.0 | -28.0 | -0.8 | 1,709,800 |
| 1/25 | 3,630.0 | 3,654.0 | 3,612.0 | 3,644.0 | +22.0 | +0.6 | 1,840,500 |
| 1/24 | 3,635.0 | 3,641.0 | 3,595.0 | 3,622.0 | -42.0 | -1.2 | 2,148,000 |
| 1/23 | 3,714.0 | 3,720.0 | 3,656.0 | 3,664.0 | -50.0 | -1.4 | 1,919,700 |
| 1/22 | 3,620.0 | 3,718.0 | 3,600.0 | 3,714.0 | +84.0 | +2.3 | 2,467,400 |
| 1/19 | 3,678.0 | 3,682.0 | 3,620.0 | 3,630.0 | -15.0 | -0.4 | 1,962,000 |
| 1/18 | 3,706.0 | 3,715.0 | 3,645.0 | 3,645.0 | -74.0 | -2.0 | 2,478,600 |
| 1/17 | 3,747.0 | 3,779.0 | 3,713.0 | 3,719.0 | -25.0 | -0.7 | 2,448,600 |
| 1/16 | 3,769.0 | 3,782.0 | 3,727.0 | 3,744.0 | -14.0 | -0.4 | 1,715,500 |
| 1/15 | 3,750.0 | 3,758.0 | 3,716.0 | 3,758.0 | +25.0 | +0.7 | 1,787,800 |
| 1/12 | 3,742.0 | 3,758.0 | 3,705.0 | 3,733.0 | -1.0 | +0.0 | 2,704,700 |
| 1/11 | 3,734.0 | 3,762.0 | 3,718.0 | 3,734.0 | +20.0 | +0.5 | 2,747,300 |
| 1/10 | 3,676.0 | 3,718.0 | 3,661.0 | 3,714.0 | +28.0 | +0.8 | 2,401,200 |
| 1/9 | 3,684.0 | 3,698.0 | 3,646.0 | 3,686.0 | +7.0 | +0.2 | 2,201,100 |
| 1/5 | 3,653.0 | 3,698.0 | 3,621.0 | 3,679.0 | +39.0 | +1.1 | 2,512,100 |
| 1/4 | 3,580.0 | 3,640.0 | 3,532.0 | 3,640.0 | +56.0 | +1.6 | 2,539,900 |
| 12/29 | 3,572.0 | 3,596.0 | 3,560.0 | 3,584.0 | +10.0 | +0.3 | 1,654,100 |
| 12/28 | 3,560.0 | 3,578.0 | 3,553.0 | 3,574.0 | -6.0 | -0.2 | 1,006,300 |
| 12/27 | 3,557.0 | 3,587.0 | 3,550.0 | 3,580.0 | +31.0 | +0.9 | 1,745,000 |
| 12/26 | 3,578.0 | 3,580.0 | 3,532.0 | 3,549.0 | -29.0 | -0.8 | 1,210,200 |
| 12/25 | 3,600.0 | 3,604.0 | 3,565.0 | 3,578.0 | +3.0 | +0.1 | 996,700 |
| 12/22 | 3,558.0 | 3,604.0 | 3,557.0 | 3,575.0 | +18.0 | +0.5 | 1,655,000 |
| 12/21 | 3,540.0 | 3,564.0 | 3,480.0 | 3,557.0 | +13.0 | +0.4 | 2,472,000 |
▶︎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