！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
3,577.9
円
(21:23)
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 3,738.0 | 3,757.0 | 3,522.0 | 3,566.0 | -160.0 | -4.3 | 58,129,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/03 | 3,752.0 | 4,027.0 | 3,710.0 | 3,726.0 | -43.0 | -1.1 | 60,514,700 |
| 24/02 | 3,693.0 | 3,879.0 | 3,633.0 | 3,769.0 | +76.0 | +2.1 | 65,845,200 |
| 24/01 | 3,580.0 | 3,782.0 | 3,532.0 | 3,693.0 | +109.0 | +3.0 | 43,776,300 |
| 23/12 | 3,530.0 | 3,719.0 | 3,464.0 | 3,584.0 | +34.0 | +1.0 | 49,219,700 |
| 23/11 | 3,450.0 | 3,601.0 | 3,316.0 | 3,550.0 | +154.0 | +4.5 | 60,145,800 |
| 23/10 | 3,650.0 | 3,677.0 | 3,234.0 | 3,396.0 | -239.0 | -6.6 | 61,424,400 |
| 23/09 | 3,720.0 | 3,926.0 | 3,622.0 | 3,635.0 | -103.0 | -2.8 | 57,090,999 |
| 23/08 | 3,624.0 | 3,752.0 | 3,488.0 | 3,738.0 | +111.0 | +3.1 | 69,136,999 |
| 23/07 | 3,633.0 | 3,714.0 | 3,408.0 | 3,627.0 | +15.0 | +0.4 | 53,714,999 |
| 23/06 | 3,418.0 | 3,693.0 | 3,356.0 | 3,612.0 | +215.0 | +6.3 | 73,502,999 |
| 23/05 | 3,377.0 | 3,516.0 | 3,286.0 | 3,397.0 | +28.0 | +0.8 | 90,871,499 |
| 23/04 | 3,188.0 | 3,382.0 | 3,167.0 | 3,369.0 | +207.0 | +6.6 | 69,772,499 |
| 23/03 | 3,041.0 | 3,204.0 | 3,016.0 | 3,162.0 | +100.0 | +3.3 | 83,575,499 |
| 23/02 | 3,153.0 | 3,161.0 | 2,984.0 | 3,062.0 | -106.0 | -3.4 | 44,126,999 |
| 23/01 | 3,246.0 | 3,251.0 | 3,047.0 | 3,168.0 | -73.0 | -2.3 | 47,461,999 |
| 22/12 | 3,296.0 | 3,333.0 | 3,131.0 | 3,241.0 | -85.0 | -2.6 | 53,906,999 |
| 22/11 | 3,409.0 | 3,428.0 | 3,158.0 | 3,326.0 | -127.0 | -3.7 | 70,674,999 |
| 22/10 | 3,341.0 | 3,584.0 | 3,249.0 | 3,453.0 | +66.0 | +2.0 | 94,648,999 |
| 22/09 | 3,267.0 | 3,442.0 | 3,174.0 | 3,387.0 | +98.0 | +3.0 | 68,398,999 |
| 22/08 | 3,111.0 | 3,318.0 | 3,095.0 | 3,289.0 | +173.0 | +5.6 | 55,457,999 |
| 22/07 | 3,143.0 | 3,158.0 | 2,946.0 | 3,116.0 | -15.0 | -0.5 | 57,579,499 |
| 22/06 | 3,220.0 | 3,297.0 | 3,001.0 | 3,131.0 | -63.0 | -2.0 | 74,631,999 |
| 22/05 | 3,305.0 | 3,422.0 | 3,194.0 | 3,194.0 | -88.0 | -2.7 | 60,593,499 |
| 22/04 | 3,160.0 | 3,328.0 | 3,096.0 | 3,282.0 | +89.0 | +2.8 | 60,274,499 |
| 22/03 | 3,130.0 | 3,359.0 | 2,947.0 | 3,193.0 | +95.0 | +3.1 | 77,013,499 |
| 22/02 | 3,050.0 | 3,295.0 | 2,942.0 | 3,098.0 | +69.0 | +2.3 | 80,109,499 |
| 22/01 | 3,110.0 | 3,110.0 | 2,905.0 | 3,029.0 | -40.0 | -1.3 | 57,817,999 |
| 21/12 | 3,100.0 | 3,262.0 | 3,041.0 | 3,069.0 | -51.0 | -1.6 | 56,877,999 |
| 21/11 | 3,393.0 | 3,554.0 | 3,116.0 | 3,120.0 | -260.0 | -7.7 | 65,991,499 |
| 21/10 | 3,556.0 | 3,622.0 | 3,282.0 | 3,380.0 | -195.0 | -5.5 | 80,291,499 |
▶︎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