9022東証P貸借
業種 陸運業
JR東海 株価時系列データ
PTS
2,879
円
(19:45)
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) |
---|---|---|---|---|---|---|---|
2/21 | 2,838.0 | 2,915.5 | 2,795.5 | 2,876.0 | +60.5 | +2.2 | 10,992,600 |
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 |
---|---|---|---|---|---|---|---|
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 |
6/28 | 3,473.0 | +5.3 | 3,415.9 | 10,782,700 | 109,400 | 3,862,600 | 35.31 |
6/21 | 3,297.0 | -1.3 | 3,304.9 | 15,643,200 | 88,300 | 4,154,700 | 47.05 |
6/14 | 3,339.0 | -3.8 | 3,414.4 | 11,190,600 | 91,300 | 4,100,900 | 44.92 |
6/7 | 3,471.0 | -1.1 | 3,483.2 | 11,102,000 | 87,100 | 3,824,900 | 43.91 |
5/31 | 3,511.0 | -0.1 | 3,500.7 | 15,893,000 | 91,300 | 3,913,100 | 42.86 |
5/24 | 3,516.0 | +1.4 | 3,497.4 | 9,638,200 | 98,300 | 4,172,200 | 42.44 |
5/17 | 3,466.0 | +0.7 | 3,460.8 | 10,663,900 | 102,900 | 4,335,800 | 42.14 |
5/10 | 3,441.0 | -4.9 | 3,486.3 | 15,226,700 | 110,400 | 4,364,700 | 39.54 |
5/2 | 3,619.0 | +1.5 | 3,614.7 | 10,711,900 | 116,900 | 3,570,700 | 30.54 |
4/26 | 3,566.0 | +0.3 | 3,624.3 | 10,752,100 | 104,800 | 3,919,600 | 37.40 |
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 |
▶︎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