！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
3,575
円
(22:02)
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 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 3,818.0 | 3,840.0 | 3,622.0 | 3,635.0 | -172.0 | -4.5 | 14,644,500 |
| 9/22 | 3,900.0 | 3,905.0 | 3,801.0 | 3,807.0 | -89.0 | -2.3 | 10,518,000 |
| 9/15 | 3,794.0 | 3,926.0 | 3,747.0 | 3,896.0 | +124.0 | +3.3 | 14,715,500 |
| 9/8 | 3,753.0 | 3,824.0 | 3,728.0 | 3,772.0 | +28.0 | +0.8 | 13,930,500 |
| 9/1 | 3,648.0 | 3,752.0 | 3,604.0 | 3,744.0 | +97.0 | +2.7 | 21,935,000 |
| 8/25 | 3,596.0 | 3,700.0 | 3,582.0 | 3,647.0 | +51.0 | +1.4 | 13,771,500 |
| 8/18 | 3,660.0 | 3,689.0 | 3,581.0 | 3,596.0 | -53.0 | -1.5 | 13,251,500 |
| 8/10 | 3,512.0 | 3,658.0 | 3,488.0 | 3,649.0 | +140.0 | +4.0 | 10,862,000 |
| 8/4 | 3,644.0 | 3,714.0 | 3,492.0 | 3,509.0 | -89.0 | -2.5 | 18,496,500 |
| 7/28 | 3,523.0 | 3,605.0 | 3,516.0 | 3,598.0 | +99.0 | +2.8 | 13,089,000 |
| 7/21 | 3,427.0 | 3,509.0 | 3,408.0 | 3,499.0 | +63.0 | +1.8 | 9,416,000 |
| 7/14 | 3,546.0 | 3,550.0 | 3,432.0 | 3,436.0 | -110.0 | -3.1 | 12,639,500 |
| 7/7 | 3,633.0 | 3,643.0 | 3,530.0 | 3,546.0 | -66.0 | -1.8 | 12,673,500 |
| 6/30 | 3,616.0 | 3,693.0 | 3,549.0 | 3,612.0 | +1.0 | +0.0 | 16,339,500 |
| 6/23 | 3,549.0 | 3,645.0 | 3,493.0 | 3,611.0 | +83.0 | +2.4 | 14,077,500 |
| 6/16 | 3,504.0 | 3,583.0 | 3,486.0 | 3,528.0 | +23.0 | +0.7 | 15,026,000 |
| 6/9 | 3,419.0 | 3,562.0 | 3,403.0 | 3,505.0 | +111.0 | +3.3 | 21,424,000 |
| 6/2 | 3,411.0 | 3,418.0 | 3,330.0 | 3,394.0 | -20.0 | -0.6 | 24,994,000 |
| 5/26 | 3,408.0 | 3,467.0 | 3,286.0 | 3,414.0 | +7.0 | +0.2 | 22,214,000 |
| 5/19 | 3,411.0 | 3,516.0 | 3,389.0 | 3,407.0 | +7.0 | +0.2 | 22,435,500 |
| 5/12 | 3,383.0 | 3,405.0 | 3,332.0 | 3,400.0 | +6.0 | +0.2 | 19,612,500 |
| 5/2 | 3,377.0 | 3,437.0 | 3,367.0 | 3,394.0 | +25.0 | +0.7 | 8,251,500 |
| 4/28 | 3,312.0 | 3,382.0 | 3,311.0 | 3,369.0 | +87.0 | +2.7 | 23,913,500 |
| 4/21 | 3,206.0 | 3,309.0 | 3,194.0 | 3,282.0 | +83.0 | +2.6 | 15,768,500 |
| 4/14 | 3,195.0 | 3,239.0 | 3,179.0 | 3,199.0 | +17.0 | +0.5 | 13,051,000 |
| 4/7 | 3,188.0 | 3,242.0 | 3,167.0 | 3,182.0 | +20.0 | +0.6 | 17,039,500 |
| 3/31 | 3,122.0 | 3,204.0 | 3,120.0 | 3,162.0 | +61.0 | +2.0 | 27,781,000 |
| 3/24 | 3,140.0 | 3,141.0 | 3,073.0 | 3,101.0 | -39.0 | -1.2 | 10,996,000 |
| 3/17 | 3,103.0 | 3,168.0 | 3,052.0 | 3,140.0 | +37.0 | +1.2 | 19,538,500 |
| 3/10 | 3,061.0 | 3,183.0 | 3,049.0 | 3,103.0 | +52.0 | +1.7 | 17,973,500 |
▶︎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