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 |
|---|---|---|---|---|---|
| 2026/03/27 | 3,693 | 3,699 | 3,654 | 3,671 | 4,148,800 |
| 2026/03/26 | 3,652 | 3,661 | 3,622 | 3,647 | 2,274,700 |
| 2026/03/25 | 3,627 | 3,640 | 3,600 | 3,635 | 3,452,500 |
| 2026/03/24 | 3,557 | 3,618 | 3,557 | 3,589 | 2,487,700 |
| 2026/03/23 | 3,608 | 3,611 | 3,555 | 3,557 | 3,483,400 |
| 2026/03/19 | 3,642 | 3,662 | 3,607 | 3,611 | 4,808,300 |
| 2026/03/18 | 3,730 | 3,759 | 3,685 | 3,702 | 3,832,100 |
| 2026/03/17 | 3,710 | 3,780 | 3,708 | 3,756 | 2,318,000 |
| 2026/03/16 | 3,721 | 3,764 | 3,707 | 3,721 | 2,254,800 |
| 2026/03/13 | 3,736 | 3,807 | 3,721 | 3,721 | 2,690,100 |
| 2026/03/12 | 3,773 | 3,799 | 3,738 | 3,762 | 2,375,800 |
| 2026/03/11 | 3,797 | 3,859 | 3,786 | 3,817 | 2,507,000 |
| 2026/03/10 | 3,774 | 3,810 | 3,740 | 3,754 | 3,185,900 |
| 2026/03/09 | 3,680 | 3,809 | 3,642 | 3,789 | 4,527,300 |
| 2026/03/06 | 3,716 | 3,748 | 3,678 | 3,709 | 2,956,400 |
| 2026/03/05 | 3,774 | 3,787 | 3,712 | 3,730 | 3,329,900 |
| 2026/03/04 | 3,752 | 3,754 | 3,676 | 3,705 | 4,451,300 |
| 2026/03/03 | 3,818 | 3,828 | 3,764 | 3,768 | 3,098,900 |
| 2026/03/02 | 3,850 | 3,906 | 3,812 | 3,880 | 3,015,700 |
| 2026/02/27 | 3,863 | 3,863 | 3,827 | 3,860 | 5,345,900 |
| 2026/02/26 | 3,783 | 3,860 | 3,782 | 3,844 | 3,004,300 |
| 2026/02/25 | 3,790 | 3,836 | 3,756 | 3,819 | 3,626,900 |
| 2026/02/24 | 3,835 | 3,844 | 3,776 | 3,828 | 3,160,000 |
| 2026/02/20 | 3,821 | 3,830 | 3,773 | 3,814 | 3,131,600 |
| 2026/02/19 | 3,838 | 3,849 | 3,796 | 3,834 | 2,913,600 |
| 2026/02/18 | 3,804 | 3,841 | 3,790 | 3,836 | 3,135,400 |
| 2026/02/17 | 3,813 | 3,814 | 3,752 | 3,761 | 2,946,100 |
| 2026/02/16 | 3,784 | 3,799 | 3,745 | 3,789 | 3,033,800 |
| 2026/02/13 | 3,750 | 3,816 | 3,750 | 3,810 | 4,004,100 |
| 2026/02/12 | 3,835 | 3,853 | 3,747 | 3,772 | 7,153,600 |
| 2026/02/10 | 3,892 | 3,892 | 3,831 | 3,887 | 5,075,500 |
| 2026/02/09 | 4,000 | 4,007 | 3,896 | 3,927 | 2,956,400 |
| 2026/02/06 | 3,930 | 3,978 | 3,900 | 3,978 | 3,512,600 |
| 2026/02/05 | 3,847 | 3,870 | 3,815 | 3,860 | 3,444,500 |
| 2026/02/04 | 3,730 | 3,770 | 3,677 | 3,764 | 4,250,400 |
| 2026/02/03 | 3,795 | 3,812 | 3,714 | 3,742 | 5,908,000 |
| 2026/02/02 | 3,891 | 3,892 | 3,796 | 3,796 | 3,326,200 |
| 2026/01/30 | 3,889 | 3,896 | 3,836 | 3,893 | 2,869,700 |
| 2026/01/29 | 3,779 | 3,843 | 3,728 | 3,838 | 2,461,200 |
| 2026/01/28 | 3,864 | 3,876 | 3,793 | 3,806 | 3,347,900 |
| 2026/01/27 | 3,958 | 3,959 | 3,910 | 3,922 | 1,947,900 |
| 2026/01/26 | 3,980 | 3,980 | 3,924 | 3,968 | 1,735,100 |
| 2026/01/23 | 3,997 | 4,022 | 3,959 | 3,961 | 1,843,100 |
| 2026/01/22 | 4,000 | 4,000 | 3,953 | 3,968 | 2,031,900 |
| 2026/01/21 | 4,008 | 4,009 | 3,952 | 3,991 | 2,434,700 |
| 2026/01/20 | 3,943 | 4,038 | 3,917 | 4,009 | 3,434,500 |
| 2026/01/19 | 3,961 | 3,963 | 3,903 | 3,929 | 2,671,100 |
| 2026/01/16 | 4,021 | 4,050 | 3,925 | 3,960 | 4,170,400 |
| 2026/01/15 | 4,130 | 4,135 | 4,043 | 4,070 | 2,781,100 |
| 2026/01/14 | 4,124 | 4,140 | 4,079 | 4,137 | 2,818,000 |
| 2026/01/13 | 4,181 | 4,211 | 4,160 | 4,194 | 2,606,400 |
| 2026/01/09 | 4,128 | 4,156 | 4,097 | 4,146 | 2,210,700 |
| 2026/01/08 | 4,122 | 4,143 | 4,098 | 4,133 | 1,529,400 |
| 2026/01/07 | 4,141 | 4,157 | 4,112 | 4,121 | 1,657,400 |
| 2026/01/06 | 4,155 | 4,195 | 4,145 | 4,185 | 1,617,500 |
| 2026/01/05 | 4,174 | 4,199 | 4,125 | 4,157 | 1,610,600 |
| 2025/12/30 | 4,151 | 4,172 | 4,132 | 4,132 | 1,884,600 |
| 2025/12/29 | 4,150 | 4,192 | 4,129 | 4,152 | 1,743,300 |
| 2025/12/26 | 4,148 | 4,185 | 4,137 | 4,159 | 1,329,100 |
| 2025/12/25 | 4,150 | 4,167 | 4,118 | 4,149 | 932,900 |
| 2025/12/24 | 4,097 | 4,146 | 4,087 | 4,129 | 1,543,600 |
| 2025/12/23 | 4,055 | 4,080 | 4,028 | 4,080 | 1,054,000 |
| 2025/12/22 | 4,086 | 4,094 | 3,994 | 4,020 | 1,600,400 |
| 2025/12/19 | 4,074 | 4,130 | 4,067 | 4,116 | 3,519,300 |
| 2025/12/18 | 4,095 | 4,129 | 4,079 | 4,100 | 1,766,300 |
| 2025/12/17 | 4,126 | 4,144 | 4,024 | 4,043 | 2,576,600 |
| 2025/12/16 | 4,155 | 4,180 | 4,112 | 4,139 | 3,032,500 |
| 2025/12/15 | 4,040 | 4,200 | 4,035 | 4,200 | 3,694,800 |
| 2025/12/12 | 3,973 | 4,028 | 3,949 | 4,006 | 2,360,400 |
| 2025/12/11 | 4,000 | 4,000 | 3,921 | 3,921 | 1,739,900 |
| 2025/12/10 | 3,910 | 3,977 | 3,906 | 3,977 | 2,081,100 |
| 2025/12/09 | 3,934 | 3,949 | 3,899 | 3,949 | 2,211,900 |
| 2025/12/08 | 3,925 | 3,952 | 3,894 | 3,939 | 1,663,100 |
| 2025/12/05 | 3,907 | 3,921 | 3,849 | 3,861 | 2,154,000 |
| 2025/12/04 | 3,924 | 3,964 | 3,908 | 3,951 | 1,576,100 |
| 2025/12/03 | 3,987 | 3,996 | 3,915 | 3,939 | 1,939,800 |
| 2025/12/02 | 4,013 | 4,037 | 3,978 | 4,037 | 2,354,200 |
| 2025/12/01 | 4,044 | 4,064 | 4,000 | 4,002 | 2,227,300 |
| 2025/11/28 | 4,045 | 4,050 | 4,005 | 4,046 | 2,227,900 |
| 2025/11/27 | 4,019 | 4,095 | 4,016 | 4,077 | 2,472,600 |
| 2025/11/26 | 3,976 | 4,042 | 3,926 | 4,041 | 3,788,900 |
| 2025/11/25 | 3,935 | 4,000 | 3,907 | 4,000 | 2,910,400 |
| 2025/11/21 | 3,861 | 3,962 | 3,850 | 3,962 | 10,359,200 |
| 2025/11/20 | 3,800 | 3,861 | 3,800 | 3,818 | 2,179,000 |
| 2025/11/19 | 3,815 | 3,833 | 3,783 | 3,812 | 2,601,000 |
| 2025/11/18 | 3,906 | 3,913 | 3,758 | 3,800 | 4,226,200 |
| 2025/11/17 | 3,783 | 3,795 | 3,745 | 3,768 | 1,762,800 |
| 2025/11/14 | 3,826 | 3,830 | 3,767 | 3,804 | 2,979,400 |
| 2025/11/13 | 3,811 | 3,811 | 3,755 | 3,803 | 2,118,000 |
| 2025/11/12 | 3,817 | 3,845 | 3,733 | 3,763 | 3,323,800 |
| 2025/11/11 | 3,828 | 3,843 | 3,786 | 3,794 | 2,283,400 |
| 2025/11/10 | 3,866 | 3,906 | 3,839 | 3,878 | 2,384,400 |
| 2025/11/07 | 3,844 | 3,873 | 3,792 | 3,858 | 3,155,400 |
| 2025/11/06 | 3,721 | 3,783 | 3,715 | 3,783 | 1,839,700 |
| 2025/11/05 | 3,703 | 3,770 | 3,678 | 3,768 | 2,778,600 |
| 2025/11/04 | 3,750 | 3,750 | 3,657 | 3,673 | 2,481,500 |
| 2025/10/31 | 3,750 | 3,791 | 3,703 | 3,756 | 4,063,600 |
| 2025/10/30 | 3,609 | 3,614 | 3,556 | 3,596 | 2,973,400 |
| 2025/10/29 | 3,686 | 3,686 | 3,625 | 3,630 | 1,716,900 |
| 2025/10/28 | 3,687 | 3,694 | 3,650 | 3,662 | 1,796,500 |
| 2025/10/27 | 3,696 | 3,711 | 3,673 | 3,687 | 1,633,000 |
| 2025/10/24 | 3,694 | 3,700 | 3,667 | 3,672 | 1,516,100 |
| 2025/10/23 | 3,700 | 3,713 | 3,674 | 3,692 | 1,510,100 |
| 2025/10/22 | 3,657 | 3,693 | 3,642 | 3,693 | 1,967,000 |
| 2025/10/21 | 3,650 | 3,657 | 3,617 | 3,640 | 1,555,300 |
| 2025/10/20 | 3,638 | 3,652 | 3,616 | 3,634 | 1,596,500 |
| 2025/10/17 | 3,607 | 3,609 | 3,567 | 3,595 | 1,442,000 |
| 2025/10/16 | 3,620 | 3,628 | 3,584 | 3,598 | 1,493,900 |
| 2025/10/15 | 3,607 | 3,657 | 3,602 | 3,613 | 2,486,100 |
| 2025/10/14 | 3,535 | 3,607 | 3,520 | 3,607 | 2,502,700 |
| 2025/10/10 | 3,561 | 3,579 | 3,533 | 3,561 | 2,292,900 |
| 2025/10/09 | 3,595 | 3,600 | 3,567 | 3,584 | 2,330,300 |
| 2025/10/08 | 3,599 | 3,638 | 3,579 | 3,597 | 2,325,200 |
| 2025/10/07 | 3,635 | 3,635 | 3,588 | 3,591 | 1,834,200 |
| 2025/10/06 | 3,695 | 3,697 | 3,619 | 3,621 | 2,633,500 |
| 2025/10/03 | 3,541 | 3,619 | 3,535 | 3,595 | 2,023,000 |
| 2025/10/02 | 3,557 | 3,572 | 3,497 | 3,529 | 2,576,200 |
| 2025/10/01 | 3,600 | 3,624 | 3,572 | 3,600 | 2,458,600 |
| 2025/09/30 | 3,611 | 3,626 | 3,582 | 3,620 | 2,739,400 |
| 2025/09/29 | 3,688 | 3,698 | 3,625 | 3,634 | 2,358,100 |
| 2025/09/26 | 3,714 | 3,749 | 3,696 | 3,727 | 2,652,000 |
| 2025/09/25 | 3,747 | 3,747 | 3,686 | 3,692 | 2,591,800 |
| 2025/09/24 | 3,699 | 3,723 | 3,671 | 3,716 | 2,590,700 |
| 2025/09/22 | 3,602 | 3,647 | 3,600 | 3,629 | 1,895,100 |
| 2025/09/19 | 3,642 | 3,683 | 3,622 | 3,638 | 4,455,900 |
| 2025/09/18 | 3,700 | 3,717 | 3,659 | 3,661 | 1,971,400 |
| 2025/09/17 | 3,675 | 3,690 | 3,654 | 3,683 | 2,134,500 |
| 2025/09/16 | 3,674 | 3,707 | 3,653 | 3,694 | 2,217,000 |
| 2025/09/12 | 3,719 | 3,723 | 3,674 | 3,680 | 2,805,400 |
| 2025/09/11 | 3,733 | 3,735 | 3,676 | 3,696 | 2,419,500 |
| 2025/09/10 | 3,750 | 3,803 | 3,725 | 3,727 | 2,459,300 |
| 2025/09/09 | 3,805 | 3,815 | 3,749 | 3,749 | 2,063,200 |
| 2025/09/08 | 3,775 | 3,809 | 3,750 | 3,795 | 2,438,000 |
| 2025/09/05 | 3,763 | 3,774 | 3,719 | 3,749 | 2,208,400 |
| 2025/09/04 | 3,718 | 3,735 | 3,693 | 3,735 | 2,224,200 |
| 2025/09/03 | 3,735 | 3,754 | 3,686 | 3,719 | 3,797,500 |
| 2025/09/02 | 3,675 | 3,690 | 3,636 | 3,689 | 2,425,400 |
| 2025/09/01 | 3,629 | 3,675 | 3,618 | 3,675 | 1,861,100 |
| 2025/08/29 | 3,650 | 3,666 | 3,611 | 3,614 | 2,657,400 |
| 2025/08/28 | 3,610 | 3,657 | 3,592 | 3,645 | 2,619,200 |
| 2025/08/27 | 3,554 | 3,575 | 3,534 | 3,562 | 2,391,300 |
| 2025/08/26 | 3,580 | 3,599 | 3,519 | 3,533 | 9,411,700 |
| 2025/08/25 | 3,644 | 3,647 | 3,593 | 3,593 | 2,167,200 |
| 2025/08/22 | 3,626 | 3,652 | 3,606 | 3,651 | 2,146,700 |
| 2025/08/21 | 3,617 | 3,630 | 3,581 | 3,600 | 1,720,500 |
| 2025/08/20 | 3,658 | 3,710 | 3,649 | 3,650 | 2,309,900 |
| 2025/08/19 | 3,591 | 3,637 | 3,590 | 3,621 | 1,952,200 |
| 2025/08/18 | 3,548 | 3,612 | 3,548 | 3,583 | 2,550,300 |
| 2025/08/15 | 3,530 | 3,568 | 3,521 | 3,567 | 2,716,800 |
| 2025/08/14 | 3,520 | 3,525 | 3,467 | 3,503 | 3,399,200 |
| 2025/08/13 | 3,518 | 3,535 | 3,476 | 3,522 | 3,158,400 |
| 2025/08/12 | 3,522 | 3,566 | 3,510 | 3,544 | 3,183,600 |
| 2025/08/08 | 3,485 | 3,554 | 3,481 | 3,516 | 3,633,100 |
| 2025/08/07 | 3,450 | 3,483 | 3,423 | 3,468 | 3,205,300 |
| 2025/08/06 | 3,433 | 3,470 | 3,427 | 3,455 | 4,078,000 |
| 2025/08/05 | 3,300 | 3,368 | 3,280 | 3,368 | 3,117,400 |
| 2025/08/04 | 3,326 | 3,332 | 3,273 | 3,305 | 2,377,300 |
| 2025/08/01 | 3,191 | 3,344 | 3,182 | 3,344 | 4,984,100 |
| 2025/07/31 | 3,210 | 3,221 | 3,184 | 3,218 | 2,864,300 |
| 2025/07/30 | 3,200 | 3,210 | 3,158 | 3,206 | 2,422,100 |
| 2025/07/29 | 3,162 | 3,168 | 3,130 | 3,151 | 2,215,400 |
| 2025/07/28 | 3,178 | 3,199 | 3,158 | 3,178 | 1,621,000 |
| 2025/07/25 | 3,189 | 3,205 | 3,170 | 3,189 | 1,440,500 |
| 2025/07/24 | 3,200 | 3,209 | 3,174 | 3,202 | 2,343,600 |
| 2025/07/23 | 3,160 | 3,203 | 3,158 | 3,190 | 2,592,700 |
| 2025/07/22 | 3,141 | 3,160 | 3,123 | 3,148 | 1,119,700 |
| 2025/07/18 | 3,166 | 3,174 | 3,141 | 3,147 | 1,182,000 |
| 2025/07/17 | 3,125 | 3,173 | 3,121 | 3,167 | 1,274,300 |
| 2025/07/16 | 3,150 | 3,155 | 3,127 | 3,141 | 1,204,300 |
| 2025/07/15 | 3,214 | 3,221 | 3,157 | 3,157 | 1,167,600 |
| 2025/07/14 | 3,203 | 3,228 | 3,185 | 3,202 | 1,248,100 |
| 2025/07/11 | 3,226 | 3,244 | 3,207 | 3,223 | 2,012,600 |
| 2025/07/10 | 3,217 | 3,234 | 3,198 | 3,226 | 3,634,700 |
| 2025/07/09 | 3,172 | 3,205 | 3,163 | 3,200 | 2,284,000 |
| 2025/07/08 | 3,172 | 3,178 | 3,139 | 3,157 | 2,332,800 |
| 2025/07/07 | 3,161 | 3,175 | 3,154 | 3,172 | 1,465,300 |
| 2025/07/04 | 3,162 | 3,189 | 3,146 | 3,146 | 1,794,800 |
| 2025/07/03 | 3,168 | 3,174 | 3,133 | 3,170 | 2,221,400 |
| 2025/07/02 | 3,200 | 3,282 | 3,182 | 3,195 | 5,459,500 |
| 2025/07/01 | 3,118 | 3,150 | 3,101 | 3,130 | 2,815,800 |
| 2025/06/30 | 3,118 | 3,119 | 3,085 | 3,108 | 3,050,600 |
| 2025/06/27 | 3,073 | 3,130 | 3,070 | 3,094 | 3,752,400 |
| 2025/06/26 | 3,050 | 3,073 | 3,027 | 3,051 | 2,847,100 |
| 2025/06/25 | 3,083 | 3,088 | 3,041 | 3,041 | 2,265,300 |
| 2025/06/24 | 3,081 | 3,083 | 3,053 | 3,083 | 2,151,400 |
| 2025/06/23 | 3,053 | 3,072 | 3,051 | 3,062 | 1,583,400 |
| 2025/06/20 | 3,104 | 3,108 | 3,046 | 3,050 | 4,158,100 |
| 2025/06/19 | 3,081 | 3,109 | 3,072 | 3,104 | 2,107,700 |
| 2025/06/18 | 3,054 | 3,075 | 3,052 | 3,067 | 1,907,300 |
| 2025/06/17 | 3,042 | 3,067 | 3,041 | 3,052 | 1,865,000 |
| 2025/06/16 | 3,041 | 3,075 | 3,033 | 3,042 | 2,758,100 |
| 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 |