日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2024/03/28 3,000 3,009 2,900 2,900 4,075,600
2024/03/28 1 -> 3.00 分割
2024/03/27 9,011 9,113 9,011 9,060 1,576,500
2024/03/26 9,047 9,064 8,964 9,027 1,246,900
2024/03/25 9,062 9,157 9,001 9,099 2,263,600
2024/03/22 8,996 9,113 8,995 9,024 1,639,200
2024/03/21 9,050 9,069 8,956 8,990 1,230,400
2024/03/19 8,953 9,093 8,934 9,075 1,184,900
2024/03/18 8,877 8,976 8,845 8,954 897,200
2024/03/15 8,890 8,962 8,856 8,892 1,393,200
2024/03/14 8,736 8,888 8,707 8,885 915,600
2024/03/13 8,783 8,848 8,696 8,765 1,029,800
2024/03/12 8,764 8,767 8,618 8,734 1,053,200
2024/03/11 8,760 8,812 8,664 8,764 1,273,600
2024/03/08 8,838 8,838 8,709 8,743 1,568,100
2024/03/07 8,795 8,923 8,795 8,912 836,300
2024/03/06 8,786 8,841 8,755 8,793 1,046,600
2024/03/05 8,762 8,806 8,705 8,788 1,026,800
2024/03/04 8,850 8,875 8,764 8,784 1,614,300
2024/03/01 8,821 8,934 8,796 8,914 1,603,500
2024/02/29 8,851 8,908 8,797 8,865 2,052,900
2024/02/28 8,850 8,917 8,808 8,850 1,265,500
2024/02/27 8,978 9,014 8,867 8,912 1,791,400
2024/02/26 9,046 9,137 9,016 9,043 1,181,400
2024/02/22 8,975 9,070 8,961 9,020 1,193,700
2024/02/21 9,010 9,010 8,922 8,955 753,900
2024/02/20 9,022 9,026 8,877 8,949 1,166,900
2024/02/19 8,902 9,053 8,880 9,051 885,900
2024/02/16 8,850 8,959 8,813 8,902 1,227,800
2024/02/15 8,865 8,867 8,742 8,818 1,346,800
2024/02/14 8,955 9,021 8,867 8,899 1,227,200
2024/02/13 9,036 9,073 8,926 9,059 1,196,900
2024/02/09 8,950 9,021 8,880 8,955 1,304,400
2024/02/08 8,985 9,019 8,846 8,937 1,341,900
2024/02/07 9,140 9,159 8,958 9,000 1,584,700
2024/02/06 9,000 9,325 8,999 9,148 2,891,600
2024/02/05 8,990 8,995 8,873 8,967 1,149,500
2024/02/02 8,795 8,959 8,715 8,947 2,450,300
2024/02/01 8,669 8,996 8,638 8,797 4,667,700
2024/01/31 8,290 8,444 8,285 8,441 1,250,500
2024/01/30 8,410 8,470 8,317 8,340 1,109,900
2024/01/29 8,345 8,389 8,325 8,389 668,700
2024/01/26 8,418 8,418 8,310 8,314 987,300
2024/01/25 8,280 8,440 8,249 8,426 1,375,200
2024/01/24 8,321 8,355 8,215 8,249 1,031,500
2024/01/23 8,473 8,479 8,330 8,339 836,200
2024/01/22 8,304 8,465 8,261 8,465 804,500
2024/01/19 8,427 8,435 8,281 8,304 959,600
2024/01/18 8,475 8,512 8,386 8,386 903,800
2024/01/17 8,511 8,604 8,472 8,515 1,410,800
2024/01/16 8,537 8,606 8,480 8,504 753,800
2024/01/15 8,500 8,525 8,439 8,521 850,300
2024/01/12 8,454 8,499 8,370 8,494 894,400
2024/01/11 8,380 8,483 8,376 8,441 1,096,100
2024/01/10 8,293 8,370 8,262 8,351 852,900
2024/01/09 8,321 8,338 8,228 8,297 1,013,400
2024/01/05 8,234 8,329 8,192 8,316 1,055,400
2024/01/04 8,130 8,242 8,036 8,242 1,044,800
2023/12/29 8,132 8,175 8,072 8,129 733,700
2023/12/28 8,066 8,115 8,043 8,115 515,300
2023/12/27 8,050 8,124 8,025 8,123 797,400
2023/12/26 8,074 8,080 8,005 8,027 714,100
2023/12/25 8,100 8,103 8,055 8,084 406,400
2023/12/22 8,070 8,106 8,044 8,079 605,600
2023/12/21 8,004 8,060 7,950 8,053 695,800
2023/12/20 7,970 8,054 7,945 8,003 976,300
2023/12/19 8,100 8,126 7,988 8,027 950,900
2023/12/18 8,167 8,167 8,001 8,138 1,132,200
2023/12/15 8,250 8,254 8,169 8,225 1,271,600
2023/12/14 8,300 8,314 8,249 8,314 1,107,600
2023/12/13 8,175 8,316 8,156 8,261 1,313,900
2023/12/12 8,197 8,209 8,117 8,163 871,100
2023/12/11 8,180 8,201 8,123 8,189 1,142,800
2023/12/08 8,179 8,179 8,061 8,096 1,505,900
2023/12/07 8,146 8,200 8,120 8,192 1,489,500
2023/12/06 8,040 8,139 8,008 8,130 1,032,300
2023/12/05 8,000 8,121 7,989 8,099 1,531,000
2023/12/04 7,969 8,006 7,890 7,984 782,000
2023/12/01 8,014 8,018 7,952 7,972 1,005,400
2023/11/30 7,880 8,028 7,792 7,995 3,364,900
2023/11/29 7,929 7,957 7,887 7,912 906,300
2023/11/28 7,926 7,962 7,891 7,951 1,007,400
2023/11/27 7,999 8,014 7,901 7,933 921,200
2023/11/24 8,095 8,104 7,971 7,988 1,131,100
2023/11/22 8,105 8,192 8,066 8,097 1,034,100
2023/11/21 7,959 8,124 7,955 8,121 1,462,200
2023/11/20 7,992 8,034 7,938 7,996 1,160,400
2023/11/17 7,842 7,969 7,842 7,969 1,207,300
2023/11/16 7,915 7,936 7,824 7,841 991,500
2023/11/15 7,969 7,982 7,866 7,924 995,800
2023/11/14 7,898 7,913 7,833 7,913 812,800
2023/11/13 7,839 7,865 7,778 7,849 720,900
2023/11/10 7,780 7,865 7,759 7,840 907,400
2023/11/09 7,690 7,810 7,638 7,795 1,099,400
2023/11/08 7,836 7,847 7,687 7,726 1,621,100
2023/11/07 8,038 8,065 7,866 7,886 1,425,800
2023/11/06 8,150 8,189 8,035 8,072 1,483,800
2023/11/02 8,060 8,168 8,038 8,130 1,575,000
2023/11/01 7,938 8,064 7,908 8,037 2,305,500
2023/10/31 7,768 7,874 7,708 7,872 1,508,300
2023/10/30 7,798 7,803 7,691 7,699 3,848,000
2023/10/27 7,743 7,848 7,710 7,830 1,071,400
2023/10/26 7,698 7,731 7,665 7,715 1,042,700
2023/10/25 7,698 7,769 7,674 7,700 1,003,100
2023/10/24 7,620 7,714 7,560 7,692 1,067,700
2023/10/23 7,770 7,803 7,617 7,645 1,161,200
2023/10/20 7,770 7,826 7,730 7,739 1,280,000
2023/10/19 7,700 7,876 7,687 7,788 1,308,200
2023/10/18 7,635 7,768 7,576 7,758 1,647,700
2023/10/17 7,730 7,779 7,619 7,630 1,563,500
2023/10/16 7,827 7,830 7,604 7,624 2,141,000
2023/10/13 7,922 7,986 7,873 7,892 1,300,200
2023/10/12 7,932 7,947 7,830 7,913 1,569,800
2023/10/11 8,030 8,045 7,960 7,970 1,338,300
2023/10/10 8,085 8,113 8,030 8,037 1,115,400
2023/10/06 7,976 8,058 7,904 8,006 1,272,600
2023/10/05 7,914 8,009 7,863 7,974 1,443,300
2023/10/04 8,112 8,147 7,899 7,899 2,114,000
2023/10/03 8,278 8,278 8,107 8,113 1,958,900
2023/10/02 8,543 8,554 8,297 8,300 1,683,900
2023/09/29 8,634 8,676 8,497 8,555 1,406,300
2023/09/28 8,758 8,779 8,580 8,593 1,538,100
2023/09/27 8,794 8,854 8,753 8,849 1,522,100
2023/09/26 8,796 8,855 8,733 8,826 1,228,600
2023/09/25 8,773 8,798 8,706 8,740 830,600
2023/09/22 8,750 8,825 8,726 8,763 735,200
2023/09/21 8,862 8,866 8,774 8,796 986,400
2023/09/20 8,879 8,925 8,807 8,893 1,308,700
2023/09/19 8,900 8,907 8,787 8,826 1,100,400
2023/09/15 8,833 8,949 8,784 8,910 2,054,000
2023/09/14 8,764 8,838 8,731 8,822 1,819,200
2023/09/13 8,520 8,785 8,507 8,771 1,853,900
2023/09/12 8,387 8,481 8,376 8,475 977,300
2023/09/11 8,444 8,506 8,330 8,357 853,500
2023/09/08 8,458 8,502 8,366 8,382 1,402,100
2023/09/07 8,328 8,541 8,309 8,500 2,302,600
2023/09/06 8,300 8,364 8,252 8,275 930,300
2023/09/05 8,233 8,297 8,222 8,256 767,700
2023/09/04 8,276 8,276 8,193 8,220 1,149,100
2023/09/01 8,182 8,285 8,176 8,285 970,100
2023/08/31 8,147 8,250 8,117 8,232 2,155,200
2023/08/30 8,133 8,161 8,105 8,132 956,300
2023/08/29 8,105 8,149 8,096 8,124 745,500
2023/08/28 8,101 8,119 7,993 8,055 918,700
2023/08/25 8,076 8,118 8,056 8,076 649,100
2023/08/24 8,090 8,101 8,052 8,061 656,300
2023/08/23 8,050 8,174 8,036 8,105 1,082,200
2023/08/22 8,005 8,050 7,989 8,004 592,700
2023/08/21 8,015 8,093 8,004 8,035 777,500
2023/08/18 8,003 8,036 7,962 7,994 743,500
2023/08/17 8,077 8,089 7,982 8,048 965,700
2023/08/16 8,010 8,054 7,985 8,041 1,158,300
2023/08/15 8,076 8,127 8,035 8,105 881,500
2023/08/14 8,148 8,193 8,067 8,080 1,058,100
2023/08/10 8,100 8,159 8,077 8,159 1,345,300
2023/08/09 8,023 8,138 7,990 8,065 1,189,500
2023/08/08 7,910 7,994 7,893 7,990 891,100
2023/08/07 7,800 7,885 7,779 7,877 800,900
2023/08/04 7,850 7,860 7,798 7,820 970,400
2023/08/03 7,919 7,952 7,848 7,862 1,440,800
2023/08/02 8,116 8,130 7,957 7,972 1,425,900
2023/08/01 8,053 8,140 8,030 8,139 1,249,000
2023/07/31 8,150 8,238 8,001 8,053 2,353,600
2023/07/28 7,989 8,123 7,961 8,089 1,653,600
2023/07/27 7,959 8,061 7,919 8,054 1,266,600
2023/07/26 7,915 7,961 7,842 7,960 1,203,200
2023/07/25 7,804 7,896 7,786 7,882 1,320,700
2023/07/24 7,743 7,807 7,729 7,790 768,600
2023/07/21 7,762 7,768 7,719 7,733 932,300
2023/07/20 7,799 7,812 7,741 7,769 670,200
2023/07/19 7,724 7,758 7,692 7,756 885,400
2023/07/18 7,671 7,706 7,641 7,646 886,400
2023/07/14 7,800 7,846 7,707 7,715 1,047,200
2023/07/13 7,825 7,825 7,753 7,810 889,900
2023/07/12 7,937 7,951 7,814 7,841 995,900
2023/07/11 7,916 7,918 7,854 7,889 872,900
2023/07/10 7,865 7,884 7,803 7,836 1,037,000
2023/07/07 7,819 7,927 7,803 7,850 1,167,600
2023/07/06 7,914 7,938 7,825 7,845 1,063,400
2023/07/05 7,955 7,975 7,865 7,894 1,182,800
2023/07/04 7,995 8,030 7,964 7,973 1,011,800
2023/07/03 8,000 8,026 7,980 8,011 816,800
2023/06/30 8,017 8,036 7,928 7,987 1,218,900
2023/06/29 8,047 8,114 7,994 8,034 1,249,400
2023/06/28 7,984 8,044 7,954 8,044 1,240,600
2023/06/27 7,963 8,005 7,920 7,984 1,072,400
2023/06/26 7,972 7,972 7,827 7,927 897,000
2023/06/23 7,915 8,033 7,903 7,959 1,520,400
2023/06/22 7,915 7,975 7,884 7,906 975,600
2023/06/21 7,730 7,905 7,729 7,894 1,668,600
2023/06/20 7,767 7,785 7,699 7,748 1,596,200
2023/06/19 7,835 7,845 7,758 7,804 909,000
2023/06/16 7,796 7,816 7,743 7,816 1,319,300
2023/06/15 7,878 7,908 7,742 7,816 1,339,100
2023/06/14 7,896 7,932 7,880 7,894 1,046,400
2023/06/13 7,900 7,972 7,876 7,894 1,342,000
2023/06/12 7,890 7,895 7,815 7,895 809,400
2023/06/09 7,923 7,927 7,834 7,887 1,471,300
2023/06/08 7,841 7,945 7,829 7,895 1,321,500
2023/06/07 7,900 7,945 7,770 7,807 1,508,800
2023/06/06 7,805 7,892 7,752 7,882 864,700

このページの先頭へ