!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
3,776.9
円
(22:12)
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 (24/03/25) | 3,137 (23/03/30) |
昨年来高値 | 昨年来安値 |
---|---|
4,027 (24/03/25) | 2,984 (23/02/24) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/28 | 4,000 | 4,027 | 3,750 | 3,752 | -241 | -6.0 | 21,398,700 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/22 | 3,924 | 4,007 | 3,910 | 3,993 | +85 | +2.2 | 9,913,000 |
3/15 | 3,800 | 3,916 | 3,734 | 3,908 | +92 | +2.4 | 12,773,800 |
3/8 | 3,765 | 3,863 | 3,716 | 3,816 | +49 | +1.3 | 13,485,200 |
3/1 | 3,805 | 3,879 | 3,708 | 3,767 | -36 | -1.0 | 20,676,700 |
2/22 | 3,738 | 3,833 | 3,718 | 3,803 | +68 | +1.8 | 10,506,600 |
2/16 | 3,720 | 3,764 | 3,662 | 3,735 | +22 | +0.6 | 11,220,500 |
2/9 | 3,727 | 3,777 | 3,676 | 3,713 | -10 | -0.3 | 17,687,200 |
2/2 | 3,617 | 3,758 | 3,611 | 3,723 | +107 | +3.0 | 16,107,700 |
1/26 | 3,620 | 3,720 | 3,595 | 3,616 | -14 | -0.4 | 10,085,400 |
1/19 | 3,750 | 3,782 | 3,620 | 3,630 | -103 | -2.8 | 10,392,500 |
1/12 | 3,684 | 3,762 | 3,646 | 3,733 | +54 | +1.5 | 10,054,300 |
1/5 | 3,580 | 3,698 | 3,532 | 3,679 | +95 | +2.7 | 5,052,000 |
12/29 | 3,600 | 3,604 | 3,532 | 3,584 | +9 | +0.3 | 6,612,300 |
12/22 | 3,655 | 3,657 | 3,480 | 3,575 | -96 | -2.6 | 12,087,800 |
12/15 | 3,600 | 3,719 | 3,575 | 3,671 | +91 | +2.5 | 15,287,200 |
12/8 | 3,520 | 3,606 | 3,464 | 3,580 | +54 | +1.5 | 11,908,000 |
12/1 | 3,530 | 3,558 | 3,403 | 3,526 | -6 | -0.2 | 19,952,600 |
11/24 | 3,557 | 3,601 | 3,494 | 3,532 | -26 | -0.7 | 9,007,500 |
11/17 | 3,449 | 3,564 | 3,421 | 3,558 | +115 | +3.3 | 12,584,400 |
11/10 | 3,501 | 3,503 | 3,316 | 3,443 | -47 | -1.4 | 15,645,000 |
11/2 | 3,367 | 3,533 | 3,321 | 3,490 | +98 | +2.9 | 12,811,900 |
10/27 | 3,344 | 3,405 | 3,281 | 3,392 | +57 | +1.7 | 11,299,800 |
10/20 | 3,303 | 3,389 | 3,234 | 3,335 | +7 | +0.2 | 14,654,600 |
10/13 | 3,399 | 3,421 | 3,328 | 3,328 | -75 | -2.2 | 11,967,900 |
10/6 | 3,650 | 3,677 | 3,338 | 3,403 | -232 | -6.4 | 16,970,900 |
9/29 | 3,818 | 3,840 | 3,622 | 3,635 | -172 | -4.5 | 14,644,500 |
9/22 | 3,900 | 3,905 | 3,801 | 3,807 | -89 | -2.3 | 10,518,000 |
9/15 | 3,794 | 3,926 | 3,747 | 3,896 | +124 | +3.3 | 14,715,500 |
9/8 | 3,753 | 3,824 | 3,728 | 3,772 | +28 | +0.8 | 13,930,500 |
9/1 | 3,648 | 3,752 | 3,604 | 3,744 | +97 | +2.7 | 21,935,000 |
▶︎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