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 |