！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
3,613
円
(10:42)
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) | 3,532.0 (24/01/04) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 3,580.0 | 4,027.0 | 3,532.0 | 3,610.0 | +26.0 | +0.7 | 211,187,600 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 3,246.0 | 3,926.0 | 2,984.0 | 3,584.0 | +343.0 | +10.6 | 760,044,391 |
| 2022 | 3,110.0 | 3,584.0 | 2,905.0 | 3,241.0 | +172.0 | +5.6 | 811,108,488 |
| 2021 | 2,949.0 | 3,691.0 | 2,763.0 | 3,069.0 | +151.0 | +5.2 | 846,868,987 |
| 2020 | 4,368.0 | 4,514.0 | 2,476.0 | 2,918.0 | -1,482.0 | -33.7 | 692,658,990 |
| 2019 | 4,555.0 | 5,251.0 | 4,073.0 | 4,400.0 | -233.0 | -5.0 | 392,947,494 |
| 2018 | 4,109.0 | 4,878.0 | 3,821.0 | 4,633.0 | +597.0 | +14.8 | 381,556,994 |
| 2017 | 3,867.0 | 4,304.0 | 3,505.0 | 4,036.0 | +190.0 | +4.9 | 488,621,493 |
| 2016 | 4,377.0 | 4,569.0 | 3,261.0 | 3,846.0 | -474.0 | -11.0 | 589,787,991 |
| 2015 | 3,600.0 | 4,960.0 | 3,434.0 | 4,320.0 | +692.0 | +19.1 | 575,760,991 |
| 2014 | 2,476.0 | 3,707.0 | 2,131.0 | 3,628.0 | +1,152.0 | +46.5 | 556,493,492 |
| 2013 | 1,428.0 | 2,714.0 | 1,408.0 | 2,476.0 | +1,076.0 | +76.9 | 599,074,991 |
| 2012 | 1,306.0 | 1,428.0 | 1,220.0 | 1,400.0 | +100.0 | +7.7 | 510,622,006 |
| 2011 | 1,378.0 | 1,496.0 | 1,150.0 | 1,300.0 | -60.0 | -4.4 | 561,135,014 |
| 2010 | 1,262.0 | 1,554.0 | 1,182.0 | 1,360.0 | +116.0 | +9.3 | 684,975,495 |
| 2009 | 1,584.0 | 1,588.0 | 982.0 | 1,244.0 | -310.0 | -20.0 | 798,508,501 |
| 2008 | 1,826.0 | 2,384.0 | 1,404.0 | 1,554.0 | -352.0 | -18.5 | 778,086,531 |
| 2007 | 2,500.0 | 2,980.0 | 1,890.0 | 1,906.0 | -554.0 | -22.5 | 712,963,480 |
| 2006 | 2,340.0 | 2,720.0 | 2,060.0 | 2,460.0 | +200.0 | +8.9 | 639,647,025 |
| 2005 | 1,674.0 | 2,360.0 | 1,604.0 | 2,260.0 | +586.0 | +35.0 | 584,193,509 |
| 2004 | 1,842.0 | 2,060.0 | 1,640.0 | 1,674.0 | -178.0 | -9.6 | 208,520,512 |
| 2003 | 1,482.0 | 2,060.0 | 1,400.0 | 1,852.0 | +374.0 | +25.3 | 226,065,992 |
| 2002 | 1,656.0 | 1,700.0 | 1,388.0 | 1,478.0 | -218.0 | -12.9 | 239,483,012 |
| 2001 | 1,440.0 | 1,896.0 | 1,320.0 | 1,696.0 | +290.0 | +20.6 | 286,390,507 |
| 2000 | 1,262.0 | 1,490.0 | 1,062.0 | 1,406.0 | +124.0 | +9.7 | 132,205,506 |
| 1999 | 1,194.0 | 1,504.0 | 1,150.0 | 1,282.0 | +86.0 | +7.2 | 192,358,996 |
| 1998 | 786.0 | 1,204.0 | 772.0 | 1,196.0 | +410.0 | +52.2 | 289,986,502 |
| 1997 | 766.0 | 798.0 | 760.0 | 786.0 | ー | ー | 170,996,996 |
▶︎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