！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
2,895
円
(23:14)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/31 | 2,830.0 | 2,910.5 | 2,828.0 | 2,889.0 | +92.5 | +3.3 | 16,202,600 |
週次信用残
| 日付 | 終値 | 前週比率 | 売買単価 | 売買高(株) | 売り残(株) | 買い残(株) | 信用倍率 |
|---|---|---|---|---|---|---|---|
| 1/24 | 2,796.5 | +0.7 | 2,793.2 | 11,238,100 | 196,700 | 2,928,900 | 14.89 |
| 1/17 | 2,778.0 | -1.5 | 2,784.4 | 8,248,100 | 157,400 | 2,936,800 | 18.66 |
| 1/10 | 2,821.5 | -4.8 | 2,894.1 | 10,773,000 | 193,300 | 2,928,400 | 15.15 |
| 12/30 | 2,965.0 | +0.0 | 2,973.8 | 2,193,700 | ー | ー | ー |
| 12/27 | 2,966.0 | +3.6 | 2,904.2 | 8,812,400 | 169,000 | 2,819,200 | 16.68 |
| 12/20 | 2,864.0 | -2.8 | 2,886.3 | 11,252,300 | 165,600 | 2,986,000 | 18.03 |
| 12/13 | 2,946.0 | -2.8 | 2,986.2 | 12,140,000 | 88,500 | 2,875,400 | 32.49 |
| 12/6 | 3,032.0 | -1.8 | 3,072.4 | 9,614,000 | 95,100 | 2,479,400 | 26.07 |
| 11/29 | 3,087.0 | -0.6 | 3,119.1 | 10,759,400 | 93,500 | 2,195,400 | 23.48 |
| 11/22 | 3,104.0 | -1.8 | 3,165.5 | 10,231,500 | 93,300 | 2,264,700 | 24.27 |
| 11/15 | 3,160.0 | -1.5 | 3,177.4 | 8,862,100 | 95,700 | 2,190,000 | 22.88 |
| 11/8 | 3,207.0 | +1.0 | 3,204.0 | 7,675,700 | 85,100 | 2,162,600 | 25.41 |
| 11/1 | 3,174.0 | +3.5 | 3,157.8 | 14,934,600 | 90,100 | 2,543,600 | 28.23 |
| 10/25 | 3,067.0 | -4.2 | 3,125.2 | 10,743,600 | 201,400 | 2,602,700 | 12.92 |
| 10/18 | 3,200.0 | -1.8 | 3,260.9 | 9,295,600 | 87,700 | 2,357,900 | 26.89 |
| 10/11 | 3,260.0 | -1.5 | 3,303.2 | 10,771,500 | 91,500 | 2,176,400 | 23.79 |
| 10/4 | 3,309.0 | -2.0 | 3,286.7 | 12,099,200 | 98,900 | 2,039,600 | 20.62 |
| 9/27 | 3,378.0 | +2.4 | 3,310.4 | 8,991,900 | 106,200 | 2,156,300 | 20.30 |
| 9/20 | 3,300.0 | -0.4 | 3,304.2 | 10,686,100 | 96,700 | 2,433,700 | 25.17 |
| 9/13 | 3,313.0 | -0.7 | 3,319.5 | 10,303,400 | 96,700 | 2,432,400 | 25.15 |
| 9/6 | 3,337.0 | -1.3 | 3,350.4 | 9,270,900 | 103,100 | 2,423,100 | 23.50 |
| 8/30 | 3,380.0 | +1.1 | 3,365.0 | 14,289,300 | 98,900 | 2,496,700 | 25.24 |
| 8/23 | 3,345.0 | +1.7 | 3,313.2 | 7,871,400 | 101,800 | 2,442,500 | 23.99 |
| 8/16 | 3,288.0 | +2.4 | 3,241.6 | 7,767,000 | 92,000 | 2,477,800 | 26.93 |
| 8/9 | 3,212.0 | -2.6 | 3,213.2 | 18,672,400 | 104,600 | 2,484,900 | 23.76 |
| 8/2 | 3,298.0 | -3.3 | 3,444.1 | 16,335,400 | 88,200 | 3,144,500 | 35.65 |
| 7/26 | 3,409.0 | -2.2 | 3,460.1 | 10,585,700 | 93,500 | 3,388,200 | 36.24 |
| 7/19 | 3,485.0 | -1.3 | 3,519.9 | 7,241,900 | 104,000 | 3,462,300 | 33.29 |
| 7/12 | 3,530.0 | +1.0 | 3,498.6 | 9,840,400 | 112,200 | 3,541,200 | 31.56 |
| 7/5 | 3,496.0 | +0.7 | 3,478.5 | 9,871,700 | 116,400 | 3,712,500 | 31.89 |
▶︎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
