東日本旅客鉄道(9020)の株価時系列情報
東日本旅客鉄道(9020)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/06/13 | 3,014 | 3,016 | 2,987 | 3,011 | 2,513,700 |
| 2025/06/12 | 3,000 | 3,004 | 2,979 | 2,997 | 1,804,500 |
| 2025/06/11 | 2,995 | 3,009 | 2,985 | 3,007 | 2,233,900 |
| 2025/06/10 | 3,014 | 3,024 | 2,995 | 3,014 | 2,196,000 |
| 2025/06/09 | 3,020 | 3,035 | 3,014 | 3,014 | 1,692,200 |
| 2025/06/06 | 2,990 | 3,019 | 2,988 | 3,009 | 2,262,400 |
| 2025/06/05 | 2,968 | 2,982 | 2,960 | 2,975 | 2,415,000 |
| 2025/06/04 | 2,963 | 2,984 | 2,962 | 2,969 | 1,730,300 |
| 2025/06/03 | 2,975 | 2,993 | 2,960 | 2,975 | 2,197,100 |
| 2025/06/02 | 3,025 | 3,027 | 2,965 | 2,980 | 2,627,600 |
| 2025/05/30 | 3,018 | 3,034 | 3,004 | 3,030 | 4,688,700 |
| 2025/05/29 | 3,035 | 3,044 | 3,010 | 3,018 | 2,733,300 |
| 2025/05/28 | 3,075 | 3,079 | 3,046 | 3,046 | 2,555,000 |
| 2025/05/27 | 3,051 | 3,073 | 3,023 | 3,062 | 2,549,100 |
| 2025/05/26 | 3,060 | 3,086 | 3,059 | 3,075 | 2,291,800 |
| 2025/05/23 | 3,072 | 3,082 | 3,046 | 3,063 | 1,524,900 |
| 2025/05/22 | 3,060 | 3,081 | 3,031 | 3,057 | 2,507,500 |
| 2025/05/21 | 3,100 | 3,132 | 3,070 | 3,076 | 2,244,800 |
| 2025/05/20 | 3,152 | 3,153 | 3,088 | 3,089 | 2,233,500 |
| 2025/05/19 | 3,110 | 3,153 | 3,104 | 3,129 | 1,905,700 |
| 2025/05/16 | 3,135 | 3,145 | 3,089 | 3,130 | 2,347,400 |
| 2025/05/15 | 3,092 | 3,132 | 3,091 | 3,124 | 2,087,600 |
| 2025/05/14 | 3,098 | 3,102 | 3,071 | 3,086 | 2,958,800 |
| 2025/05/13 | 3,109 | 3,150 | 3,108 | 3,137 | 3,762,800 |
| 2025/05/12 | 3,200 | 3,200 | 3,167 | 3,179 | 1,725,200 |
| 2025/05/09 | 3,249 | 3,249 | 3,197 | 3,231 | 2,239,900 |
| 2025/05/08 | 3,222 | 3,226 | 3,168 | 3,224 | 2,154,300 |
| 2025/05/07 | 3,307 | 3,313 | 3,215 | 3,223 | 4,488,600 |
| 2025/05/02 | 3,218 | 3,275 | 3,201 | 3,256 | 3,683,100 |
| 2025/05/01 | 3,120 | 3,227 | 3,065 | 3,221 | 4,974,900 |
| 2025/04/30 | 3,108 | 3,119 | 3,064 | 3,096 | 4,282,700 |
| 2025/04/28 | 3,060 | 3,110 | 3,049 | 3,109 | 2,467,600 |
| 2025/04/25 | 3,065 | 3,091 | 3,031 | 3,078 | 2,499,300 |
| 2025/04/24 | 3,201 | 3,214 | 3,050 | 3,075 | 4,146,500 |
| 2025/04/23 | 3,271 | 3,303 | 3,256 | 3,261 | 2,993,300 |
| 2025/04/22 | 3,250 | 3,276 | 3,238 | 3,257 | 2,403,400 |
| 2025/04/21 | 3,188 | 3,230 | 3,182 | 3,227 | 2,330,200 |
| 2025/04/18 | 3,150 | 3,186 | 3,144 | 3,186 | 2,249,300 |
| 2025/04/17 | 3,131 | 3,145 | 3,107 | 3,141 | 2,143,700 |
| 2025/04/16 | 3,077 | 3,108 | 3,066 | 3,107 | 2,178,000 |
| 2025/04/15 | 3,110 | 3,129 | 3,061 | 3,067 | 2,133,100 |
| 2025/04/14 | 3,063 | 3,110 | 3,054 | 3,110 | 2,780,500 |
| 2025/04/11 | 3,050 | 3,075 | 3,029 | 3,048 | 4,833,700 |
| 2025/04/10 | 2,940 | 3,104 | 2,920 | 3,103 | 5,127,300 |
| 2025/04/09 | 2,918 | 2,976 | 2,882 | 2,955 | 4,725,500 |
| 2025/04/08 | 2,930 | 2,950 | 2,874 | 2,939 | 5,783,000 |
| 2025/04/07 | 2,846 | 3,024 | 2,845 | 2,942 | 6,252,200 |
| 2025/04/04 | 3,068 | 3,153 | 3,035 | 3,086 | 8,354,100 |
| 2025/04/03 | 2,898 | 2,993 | 2,871 | 2,981 | 3,106,700 |
| 2025/04/02 | 2,996 | 2,996 | 2,922 | 2,939 | 2,402,200 |
| 2025/04/01 | 2,983 | 3,014 | 2,956 | 2,969 | 2,417,300 |
| 2025/03/31 | 2,990 | 2,995 | 2,931 | 2,952 | 4,357,700 |
| 2025/03/28 | 3,049 | 3,058 | 2,989 | 3,015 | 3,968,800 |
| 2025/03/27 | 3,040 | 3,087 | 3,037 | 3,084 | 4,186,000 |
| 2025/03/26 | 3,050 | 3,072 | 3,040 | 3,052 | 3,987,800 |
| 2025/03/25 | 3,038 | 3,053 | 3,019 | 3,029 | 3,074,800 |
| 2025/03/24 | 3,030 | 3,047 | 3,012 | 3,038 | 2,394,800 |
| 2025/03/21 | 3,015 | 3,063 | 3,011 | 3,020 | 5,733,700 |
| 2025/03/19 | 3,055 | 3,071 | 3,034 | 3,043 | 1,820,600 |
| 2025/03/18 | 3,070 | 3,093 | 3,043 | 3,043 | 2,378,600 |
| 2025/03/17 | 3,028 | 3,078 | 3,022 | 3,074 | 2,283,100 |
| 2025/03/14 | 3,046 | 3,067 | 3,029 | 3,030 | 3,063,200 |
| 2025/03/13 | 2,993 | 3,068 | 2,981 | 3,058 | 3,946,700 |
| 2025/03/12 | 2,960 | 2,970 | 2,932 | 2,970 | 2,980,500 |
| 2025/03/11 | 2,966 | 3,011 | 2,966 | 2,992 | 3,022,700 |
| 2025/03/10 | 3,000 | 3,029 | 2,998 | 2,999 | 1,982,900 |
| 2025/03/07 | 2,975 | 3,019 | 2,973 | 3,006 | 2,548,200 |
| 2025/03/06 | 3,030 | 3,031 | 2,973 | 3,008 | 3,423,400 |
| 2025/03/05 | 3,055 | 3,090 | 3,048 | 3,049 | 3,362,600 |
| 2025/03/04 | 3,043 | 3,077 | 3,031 | 3,038 | 3,685,400 |
| 2025/03/03 | 2,985 | 3,024 | 2,983 | 3,022 | 2,810,800 |
| 2025/02/28 | 2,979 | 3,003 | 2,935 | 2,968 | 5,143,300 |
| 2025/02/27 | 2,965 | 3,000 | 2,958 | 2,979 | 4,135,700 |
| 2025/02/26 | 2,930 | 2,963 | 2,921 | 2,961 | 4,889,300 |
| 2025/02/25 | 2,867 | 2,903 | 2,856 | 2,895 | 2,708,000 |
| 2025/02/21 | 2,863 | 2,895 | 2,857 | 2,866 | 2,472,500 |
| 2025/02/20 | 2,828 | 2,864 | 2,815 | 2,840 | 3,105,900 |
| 2025/02/19 | 2,825 | 2,836 | 2,798 | 2,821 | 1,807,100 |
| 2025/02/18 | 2,799 | 2,833 | 2,793 | 2,819 | 2,791,100 |
| 2025/02/17 | 2,764 | 2,782 | 2,758 | 2,776 | 1,683,600 |
| 2025/02/14 | 2,765 | 2,772 | 2,747 | 2,763 | 1,413,300 |
| 2025/02/13 | 2,759 | 2,775 | 2,751 | 2,770 | 1,569,800 |
| 2025/02/12 | 2,743 | 2,752 | 2,725 | 2,741 | 1,607,800 |
| 2025/02/10 | 2,741 | 2,758 | 2,736 | 2,737 | 1,335,600 |
| 2025/02/07 | 2,733 | 2,738 | 2,706 | 2,731 | 1,452,100 |
| 2025/02/06 | 2,697 | 2,746 | 2,697 | 2,729 | 2,636,900 |
| 2025/02/05 | 2,691 | 2,702 | 2,672 | 2,685 | 2,455,600 |
| 2025/02/04 | 2,720 | 2,736 | 2,683 | 2,697 | 3,735,000 |
| 2025/02/03 | 2,749 | 2,759 | 2,725 | 2,733 | 3,112,700 |
| 2025/01/31 | 2,763 | 2,787 | 2,752 | 2,775 | 2,149,200 |
| 2025/01/30 | 2,752 | 2,784 | 2,752 | 2,776 | 1,468,100 |
| 2025/01/29 | 2,763 | 2,772 | 2,743 | 2,764 | 1,957,500 |
| 2025/01/28 | 2,726 | 2,787 | 2,726 | 2,769 | 2,891,400 |
| 2025/01/27 | 2,710 | 2,748 | 2,709 | 2,737 | 2,378,300 |
| 2025/01/24 | 2,716 | 2,717 | 2,680 | 2,680 | 2,247,600 |
| 2025/01/23 | 2,683 | 2,719 | 2,675 | 2,703 | 2,342,600 |
| 2025/01/22 | 2,691 | 2,699 | 2,663 | 2,674 | 2,185,900 |
| 2025/01/21 | 2,665 | 2,676 | 2,653 | 2,667 | 1,407,800 |
| 2025/01/20 | 2,630 | 2,658 | 2,630 | 2,645 | 1,839,100 |
| 2025/01/17 | 2,659 | 2,673 | 2,627 | 2,630 | 2,019,800 |
| 2025/01/16 | 2,662 | 2,697 | 2,658 | 2,658 | 2,002,600 |
| 2025/01/15 | 2,708 | 2,712 | 2,681 | 2,691 | 1,503,800 |
| 2025/01/14 | 2,702 | 2,708 | 2,651 | 2,675 | 2,952,700 |
| 2025/01/10 | 2,714 | 2,731 | 2,692 | 2,692 | 1,841,300 |
| 2025/01/09 | 2,725 | 2,728 | 2,691 | 2,703 | 2,087,100 |
| 2025/01/08 | 2,741 | 2,741 | 2,705 | 2,719 | 2,807,700 |
| 2025/01/07 | 2,752 | 2,760 | 2,728 | 2,754 | 3,147,400 |
| 2025/01/06 | 2,805 | 2,809 | 2,763 | 2,767 | 2,243,700 |
| 2024/12/30 | 2,820 | 2,820 | 2,787 | 2,795 | 2,302,700 |
| 2024/12/27 | 2,792 | 2,805 | 2,782 | 2,802 | 2,303,700 |
| 2024/12/26 | 2,750 | 2,779 | 2,748 | 2,779 | 2,778,000 |
| 2024/12/25 | 2,752 | 2,755 | 2,732 | 2,747 | 1,741,800 |
| 2024/12/24 | 2,750 | 2,766 | 2,748 | 2,759 | 1,032,800 |
| 2024/12/23 | 2,766 | 2,770 | 2,737 | 2,753 | 1,657,700 |
| 2024/12/20 | 2,757 | 2,769 | 2,740 | 2,740 | 3,973,100 |
| 2024/12/19 | 2,730 | 2,777 | 2,718 | 2,757 | 2,677,000 |
| 2024/12/18 | 2,766 | 2,801 | 2,757 | 2,778 | 2,405,400 |
| 2024/12/17 | 2,764 | 2,792 | 2,760 | 2,760 | 2,241,200 |
| 2024/12/16 | 2,820 | 2,820 | 2,764 | 2,764 | 2,552,200 |
| 2024/12/13 | 2,805 | 2,829 | 2,804 | 2,829 | 3,208,400 |
| 2024/12/12 | 2,841 | 2,863 | 2,832 | 2,850 | 3,633,800 |
| 2024/12/11 | 2,830 | 2,830 | 2,793 | 2,801 | 2,867,600 |
| 2024/12/10 | 2,849 | 2,850 | 2,793 | 2,793 | 3,393,100 |
| 2024/12/09 | 2,842 | 2,856 | 2,805 | 2,828 | 4,328,300 |
| 2024/12/06 | 2,880 | 2,908 | 2,863 | 2,879 | 1,961,200 |
| 2024/12/05 | 2,930 | 2,932 | 2,880 | 2,884 | 3,837,300 |
| 2024/12/04 | 3,038 | 3,042 | 2,887 | 2,932 | 5,731,700 |
| 2024/12/03 | 2,980 | 3,010 | 2,967 | 2,992 | 4,153,800 |
| 2024/12/02 | 2,935 | 2,942 | 2,896 | 2,936 | 1,895,700 |
| 2024/11/29 | 2,924 | 2,940 | 2,907 | 2,920 | 2,735,400 |
| 2024/11/28 | 2,858 | 2,927 | 2,838 | 2,920 | 3,182,800 |
| 2024/11/27 | 2,858 | 2,869 | 2,826 | 2,840 | 2,956,500 |
| 2024/11/26 | 2,828 | 2,853 | 2,803 | 2,831 | 5,144,900 |
| 2024/11/25 | 2,800 | 2,895 | 2,794 | 2,843 | 7,409,000 |
| 2024/11/22 | 2,772 | 2,789 | 2,751 | 2,780 | 2,768,800 |
| 2024/11/21 | 2,860 | 2,875 | 2,761 | 2,779 | 3,712,900 |
| 2024/11/20 | 2,921 | 2,937 | 2,871 | 2,873 | 2,608,800 |
| 2024/11/19 | 2,920 | 2,958 | 2,912 | 2,941 | 2,150,100 |
| 2024/11/18 | 2,896 | 2,934 | 2,890 | 2,912 | 1,797,400 |
| 2024/11/15 | 2,918 | 2,924 | 2,896 | 2,896 | 2,216,100 |
| 2024/11/14 | 2,941 | 2,945 | 2,888 | 2,890 | 2,559,800 |
| 2024/11/13 | 2,989 | 3,000 | 2,928 | 2,943 | 2,795,000 |
| 2024/11/12 | 3,020 | 3,035 | 3,007 | 3,015 | 1,625,500 |
| 2024/11/11 | 3,001 | 3,023 | 2,992 | 3,011 | 1,699,000 |
| 2024/11/08 | 3,009 | 3,036 | 2,992 | 3,000 | 2,291,300 |
| 2024/11/07 | 3,058 | 3,066 | 2,995 | 3,004 | 2,997,000 |
| 2024/11/06 | 3,055 | 3,093 | 3,044 | 3,058 | 2,258,100 |
| 2024/11/05 | 3,064 | 3,065 | 3,022 | 3,058 | 2,550,300 |
| 2024/11/01 | 2,980 | 3,072 | 2,980 | 3,045 | 2,701,900 |
| 2024/10/31 | 3,065 | 3,083 | 3,051 | 3,070 | 2,907,400 |
| 2024/10/30 | 3,066 | 3,081 | 3,043 | 3,065 | 4,241,700 |
| 2024/10/29 | 3,030 | 3,059 | 3,019 | 3,057 | 3,322,300 |
| 2024/10/28 | 2,952 | 3,012 | 2,945 | 3,006 | 2,263,500 |
| 2024/10/25 | 3,000 | 3,005 | 2,947 | 2,963 | 2,223,100 |
| 2024/10/24 | 2,980 | 3,006 | 2,968 | 2,990 | 2,807,800 |
| 2024/10/23 | 3,007 | 3,023 | 2,986 | 3,000 | 2,522,700 |
| 2024/10/22 | 3,015 | 3,046 | 2,994 | 3,015 | 2,900,300 |
| 2024/10/21 | 2,984 | 3,027 | 2,969 | 3,011 | 2,220,000 |
| 2024/10/18 | 3,004 | 3,005 | 2,976 | 2,986 | 2,115,000 |
| 2024/10/17 | 2,990 | 3,037 | 2,980 | 2,997 | 3,848,200 |
| 2024/10/16 | 2,955 | 3,025 | 2,950 | 2,974 | 3,329,000 |
| 2024/10/15 | 2,957 | 2,985 | 2,946 | 2,973 | 3,737,300 |
| 2024/10/11 | 2,930 | 2,964 | 2,911 | 2,935 | 2,499,300 |
| 2024/10/10 | 2,920 | 2,950 | 2,896 | 2,950 | 2,222,700 |
| 2024/10/09 | 2,928 | 2,934 | 2,884 | 2,909 | 2,748,800 |
| 2024/10/08 | 2,891 | 2,942 | 2,891 | 2,928 | 2,580,000 |
| 2024/10/07 | 2,913 | 2,935 | 2,898 | 2,917 | 2,325,400 |
| 2024/10/04 | 2,880 | 2,906 | 2,877 | 2,906 | 2,288,700 |
| 2024/10/03 | 2,830 | 2,869 | 2,825 | 2,864 | 2,801,900 |
| 2024/10/02 | 2,831 | 2,852 | 2,802 | 2,815 | 2,697,200 |
| 2024/10/01 | 2,866 | 2,871 | 2,838 | 2,866 | 1,895,100 |
| 2024/09/30 | 2,821 | 2,894 | 2,821 | 2,849 | 3,397,800 |
| 2024/09/27 | 2,863 | 2,918 | 2,855 | 2,917 | 2,473,100 |
| 2024/09/26 | 2,884 | 2,894 | 2,844 | 2,894 | 3,836,400 |
| 2024/09/25 | 2,885 | 2,895 | 2,860 | 2,884 | 2,578,200 |
| 2024/09/24 | 2,948 | 2,956 | 2,868 | 2,877 | 5,305,800 |
| 2024/09/20 | 2,935 | 2,967 | 2,931 | 2,967 | 7,303,400 |
| 2024/09/19 | 2,908 | 2,949 | 2,897 | 2,930 | 3,866,800 |
| 2024/09/18 | 2,895 | 2,914 | 2,842 | 2,871 | 3,220,000 |
| 2024/09/17 | 2,840 | 2,890 | 2,840 | 2,890 | 3,483,300 |
| 2024/09/13 | 2,857 | 2,864 | 2,817 | 2,825 | 2,784,000 |
| 2024/09/12 | 2,823 | 2,874 | 2,816 | 2,860 | 2,996,100 |
| 2024/09/11 | 2,850 | 2,858 | 2,797 | 2,819 | 3,250,100 |
| 2024/09/10 | 2,855 | 2,894 | 2,845 | 2,874 | 3,381,100 |
| 2024/09/09 | 2,816 | 2,849 | 2,793 | 2,831 | 2,389,700 |
| 2024/09/06 | 2,840 | 2,891 | 2,828 | 2,852 | 3,306,700 |
| 2024/09/05 | 2,803 | 2,869 | 2,794 | 2,853 | 2,814,200 |
| 2024/09/04 | 2,768 | 2,815 | 2,768 | 2,803 | 2,168,500 |
| 2024/09/03 | 2,770 | 2,828 | 2,762 | 2,818 | 1,827,400 |
| 2024/09/02 | 2,786 | 2,790 | 2,752 | 2,759 | 1,565,900 |
| 2024/08/30 | 2,792 | 2,806 | 2,759 | 2,802 | 3,689,300 |
| 2024/08/29 | 2,830 | 2,835 | 2,788 | 2,797 | 2,008,300 |
| 2024/08/28 | 2,846 | 2,855 | 2,832 | 2,835 | 1,786,200 |
| 2024/08/27 | 2,839 | 2,848 | 2,821 | 2,840 | 2,102,800 |
| 2024/08/26 | 2,784 | 2,840 | 2,773 | 2,840 | 3,133,400 |
| 2024/08/23 | 2,733 | 2,788 | 2,726 | 2,788 | 2,311,700 |
| 2024/08/22 | 2,730 | 2,747 | 2,727 | 2,747 | 1,268,100 |
| 2024/08/21 | 2,718 | 2,760 | 2,709 | 2,751 | 1,867,500 |
| 2024/08/20 | 2,711 | 2,750 | 2,708 | 2,739 | 2,392,700 |
| 2024/08/19 | 2,694 | 2,720 | 2,672 | 2,691 | 2,567,500 |