9022東証P貸借
業種 陸運業
ＪＲ東海 株価時系列データ
PTS
3,506.2
円
(10:25)
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) | 3,415.0 (24/05/16) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/29 | 3,526.0 | 3,583.0 | 3,495.0 | 3,505.0 | -11.0 | -0.3 | 3,613,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/2 | 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 |
| 8/19 | 3,218.0 | 3,236.0 | 3,168.0 | 3,200.0 | -14.0 | -0.4 | 10,138,500 |
| 8/12 | 3,145.0 | 3,220.0 | 3,122.0 | 3,214.0 | +66.0 | +2.1 | 8,901,000 |
| 8/5 | 3,111.0 | 3,222.0 | 3,095.0 | 3,148.0 | +32.0 | +1.0 | 15,046,000 |
| 7/29 | 3,020.0 | 3,158.0 | 3,013.0 | 3,116.0 | +101.0 | +3.4 | 16,480,000 |
| 7/22 | 3,044.0 | 3,079.0 | 3,006.0 | 3,015.0 | +1.0 | +0.0 | 8,751,500 |
| 7/15 | 2,989.0 | 3,052.0 | 2,980.0 | 3,014.0 | +42.0 | +1.4 | 11,741,000 |
| 7/8 | 3,116.0 | 3,120.0 | 2,946.0 | 2,972.0 | -108.0 | -3.5 | 16,740,000 |
| 7/1 | 3,120.0 | 3,168.0 | 3,063.0 | 3,080.0 | -18.0 | -0.6 | 19,313,000 |
| 6/24 | 3,081.0 | 3,110.0 | 3,004.0 | 3,098.0 | +15.0 | +0.5 | 16,372,000 |
| 6/17 | 3,205.0 | 3,230.0 | 3,001.0 | 3,083.0 | -167.0 | -5.1 | 20,044,000 |
| 6/10 | 3,211.0 | 3,297.0 | 3,210.0 | 3,250.0 | +38.0 | +1.2 | 14,871,000 |
| 6/3 | 3,306.0 | 3,308.0 | 3,194.0 | 3,212.0 | -77.0 | -2.3 | 21,610,500 |
| 5/27 | 3,341.0 | 3,355.0 | 3,282.0 | 3,289.0 | -29.0 | -0.9 | 13,695,500 |
| 5/20 | 3,322.0 | 3,343.0 | 3,232.0 | 3,318.0 | +22.0 | +0.7 | 12,335,000 |
| 5/13 | 3,389.0 | 3,389.0 | 3,194.0 | 3,296.0 | -109.0 | -3.2 | 12,790,500 |
| 5/6 | 3,305.0 | 3,422.0 | 3,294.0 | 3,405.0 | +123.0 | +3.8 | 8,061,000 |
| 4/28 | 3,198.0 | 3,328.0 | 3,163.0 | 3,282.0 | +48.0 | +1.5 | 18,401,500 |
| 4/22 | 3,226.0 | 3,256.0 | 3,194.0 | 3,234.0 | -13.0 | -0.4 | 9,922,500 |
| 4/15 | 3,161.0 | 3,262.0 | 3,096.0 | 3,247.0 | +74.0 | +2.3 | 11,836,000 |
| 4/8 | 3,174.0 | 3,225.0 | 3,114.0 | 3,173.0 | +8.0 | +0.3 | 16,736,500 |
| 4/1 | 3,328.0 | 3,349.0 | 3,144.0 | 3,165.0 | -160.0 | -4.8 | 18,405,000 |
| 3/25 | 3,240.0 | 3,359.0 | 3,216.0 | 3,325.0 | +84.0 | +2.6 | 12,617,500 |
| 3/18 | 3,111.0 | 3,308.0 | 3,111.0 | 3,241.0 | +196.0 | +6.4 | 20,928,500 |
| 3/11 | 3,041.0 | 3,059.0 | 2,947.0 | 3,045.0 | -45.0 | -1.5 | 17,141,500 |
| 3/4 | 3,097.0 | 3,151.0 | 3,035.0 | 3,090.0 | -2.0 | -0.1 | 14,743,500 |
| 2/25 | 3,219.0 | 3,223.0 | 3,002.0 | 3,092.0 | -178.0 | -5.4 | 13,782,500 |
| 2/18 | 3,130.0 | 3,295.0 | 3,130.0 | 3,270.0 | +114.0 | +3.6 | 20,467,000 |
| 2/10 | 3,002.0 | 3,165.0 | 2,970.0 | 3,156.0 | +127.0 | +4.2 | 19,515,500 |
▶︎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