！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
3,566
円
(18:16)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 3,605.0 | 3,674.0 | 3,550.0 | 3,566.0 | +10.0 | +0.3 | 13,000,300 |
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 |
|---|---|---|---|---|---|---|---|
| 4/19 | 3,556.0 | -1.8 | 3,606.8 | 12,702,400 | 126,700 | 3,998,900 | 31.56 |
| 4/12 | 3,620.0 | -1.4 | 3,636.2 | 11,225,200 | 151,200 | 4,099,100 | 27.11 |
| 4/5 | 3,673.0 | -1.4 | 3,694.1 | 21,201,500 | 290,900 | 3,653,600 | 12.56 |
| 3/29 | 3,726.0 | -6.7 | 3,828.8 | 22,181,300 | 1,102,100 | 2,788,200 | 2.53 |
| 3/22 | 3,993.0 | +2.2 | 3,969.7 | 9,913,000 | 214,900 | 2,017,600 | 9.39 |
| 3/15 | 3,908.0 | +2.4 | 3,837.0 | 12,773,800 | 217,000 | 2,202,500 | 10.15 |
| 3/8 | 3,816.0 | +1.3 | 3,792.3 | 13,485,200 | 154,200 | 2,567,300 | 16.65 |
| 3/1 | 3,767.0 | -1.0 | 3,776.8 | 20,676,700 | 175,900 | 2,744,400 | 15.60 |
| 2/22 | 3,803.0 | +1.8 | 3,773.8 | 10,506,600 | 183,900 | 2,649,700 | 14.41 |
| 2/16 | 3,735.0 | +0.6 | 3,712.3 | 11,220,500 | 194,900 | 3,083,200 | 15.82 |
| 2/9 | 3,713.0 | -0.3 | 3,736.0 | 17,687,200 | 175,100 | 3,166,700 | 18.09 |
| 2/2 | 3,723.0 | +3.0 | 3,680.9 | 16,107,700 | 233,700 | 3,476,200 | 14.87 |
| 1/26 | 3,616.0 | -0.4 | 3,646.8 | 10,085,400 | 141,000 | 3,736,300 | 26.50 |
| 1/19 | 3,630.0 | -2.8 | 3,706.4 | 10,392,500 | 158,600 | 3,393,800 | 21.40 |
| 1/12 | 3,733.0 | +1.5 | 3,714.3 | 10,054,300 | 183,700 | 3,329,500 | 18.12 |
| 1/5 | 3,679.0 | +2.7 | 3,638.2 | 5,052,000 | ー | ー | ー |
| 12/29 | 3,584.0 | +0.3 | 3,571.2 | 6,612,300 | 130,700 | 3,832,200 | 29.32 |
| 12/22 | 3,575.0 | -2.6 | 3,555.9 | 12,087,800 | 134,100 | 4,026,900 | 30.03 |
| 12/15 | 3,671.0 | +2.5 | 3,657.4 | 15,287,200 | 232,100 | 3,788,700 | 16.32 |
| 12/8 | 3,580.0 | +1.5 | 3,554.4 | 11,908,000 | 185,000 | 4,176,100 | 22.57 |
| 12/1 | 3,526.0 | -0.2 | 3,508.0 | 19,952,600 | 152,300 | 4,596,400 | 30.18 |
| 11/24 | 3,532.0 | -0.7 | 3,552.1 | 9,007,500 | 130,900 | 4,475,500 | 34.19 |
| 11/17 | 3,558.0 | +3.3 | 3,501.7 | 12,584,400 | 148,000 | 4,542,300 | 30.69 |
| 11/10 | 3,443.0 | -1.4 | 3,411.3 | 15,645,000 | 120,400 | 4,809,400 | 39.95 |
| 11/2 | 3,490.0 | +2.9 | 3,424.5 | 12,811,900 | 100,700 | 4,695,300 | 46.63 |
| 10/27 | 3,392.0 | +1.7 | 3,343.6 | 11,299,800 | 108,600 | 5,006,100 | 46.10 |
| 10/20 | 3,335.0 | +0.2 | 3,304.1 | 14,654,600 | 110,100 | 5,112,500 | 46.44 |
| 10/13 | 3,328.0 | -2.2 | 3,377.4 | 11,967,900 | 120,900 | 4,838,400 | 40.02 |
| 10/6 | 3,403.0 | -6.4 | 3,445.6 | 16,970,900 | 127,200 | 4,380,700 | 34.44 |
| 9/29 | 3,635.0 | -4.5 | 3,737.4 | 14,644,500 | 354,700 | 3,701,700 | 10.44 |
▶︎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