9022東証P貸借
業種 陸運業
ＪＲ東海 株価時系列データ
PTS
3,489
円
(23:20)
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) | 3,417.0 (24/05/09) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/14 | 3,421.0 | 3,491.0 | 3,417.0 | 3,489.0 | +48.0 | +1.4 | 6,534,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/17 | 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 |
| 3/3 | 3,038.0 | 3,076.0 | 3,016.0 | 3,051.0 | +21.0 | +0.7 | 12,050,000 |
| 2/24 | 3,056.0 | 3,066.0 | 2,984.0 | 3,030.0 | -14.0 | -0.5 | 9,099,000 |
| 2/17 | 3,058.0 | 3,079.0 | 3,041.0 | 3,044.0 | -9.0 | -0.3 | 8,886,500 |
| 2/10 | 3,088.0 | 3,126.0 | 3,053.0 | 3,053.0 | -24.0 | -0.8 | 12,161,000 |
| 2/3 | 3,181.0 | 3,225.0 | 3,069.0 | 3,077.0 | -98.0 | -3.1 | 14,879,500 |
| 1/27 | 3,202.0 | 3,239.0 | 3,161.0 | 3,175.0 | -12.0 | -0.4 | 11,081,000 |
| 1/20 | 3,083.0 | 3,192.0 | 3,047.0 | 3,187.0 | +87.0 | +2.8 | 14,173,000 |
| 1/13 | 3,160.0 | 3,190.0 | 3,069.0 | 3,100.0 | -60.0 | -1.9 | 9,701,500 |
| 1/6 | 3,246.0 | 3,251.0 | 3,154.0 | 3,160.0 | -81.0 | -2.5 | 6,844,000 |
| 12/30 | 3,210.0 | 3,284.0 | 3,193.0 | 3,241.0 | +54.0 | +1.7 | 8,529,500 |
| 12/23 | 3,291.0 | 3,319.0 | 3,131.0 | 3,187.0 | -118.0 | -3.6 | 13,071,500 |
| 12/16 | 3,276.0 | 3,325.0 | 3,256.0 | 3,305.0 | +45.0 | +1.4 | 12,009,500 |
| 12/9 | 3,216.0 | 3,295.0 | 3,183.0 | 3,260.0 | +39.0 | +1.2 | 13,323,500 |
| 12/2 | 3,347.0 | 3,380.0 | 3,220.0 | 3,221.0 | -108.0 | -3.2 | 18,506,000 |
| 11/25 | 3,276.0 | 3,344.0 | 3,250.0 | 3,329.0 | +72.0 | +2.2 | 10,632,000 |
| 11/18 | 3,250.0 | 3,301.0 | 3,158.0 | 3,257.0 | +15.0 | +0.5 | 17,755,000 |
| 11/11 | 3,392.0 | 3,428.0 | 3,211.0 | 3,242.0 | -129.0 | -3.8 | 18,301,500 |
| 11/4 | 3,396.0 | 3,459.0 | 3,341.0 | 3,371.0 | -10.0 | -0.3 | 15,873,500 |
| 10/28 | 3,461.0 | 3,467.0 | 3,362.0 | 3,381.0 | -80.0 | -2.3 | 19,254,500 |
| 10/21 | 3,464.0 | 3,584.0 | 3,452.0 | 3,461.0 | +15.0 | +0.4 | 20,675,500 |
| 10/14 | 3,411.0 | 3,515.0 | 3,371.0 | 3,446.0 | +58.0 | +1.7 | 20,940,500 |
| 10/7 | 3,341.0 | 3,428.0 | 3,249.0 | 3,388.0 | +1.0 | +0.0 | 30,358,500 |
| 9/30 | 3,404.0 | 3,440.0 | 3,319.0 | 3,387.0 | +6.0 | +0.2 | 21,131,500 |
| 9/22 | 3,411.0 | 3,433.0 | 3,301.0 | 3,381.0 | -13.0 | -0.4 | 9,251,500 |
| 9/16 | 3,270.0 | 3,442.0 | 3,264.0 | 3,394.0 | +163.0 | +5.0 | 21,585,500 |
| 9/9 | 3,260.0 | 3,274.0 | 3,174.0 | 3,231.0 | -44.0 | -1.3 | 11,711,500 |
| 9/2 | 3,188.0 | 3,318.0 | 3,164.0 | 3,275.0 | +71.0 | +2.2 | 16,356,500 |
| 8/26 | 3,186.0 | 3,254.0 | 3,177.0 | 3,204.0 | +4.0 | +0.1 | 9,735,000 |
▶︎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