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
2015/12/30 11,415 11,495 11,340 11,450 723,400
2015/12/29 11,275 11,385 11,160 11,365 703,400
2015/12/28 11,410 11,410 11,180 11,285 721,000
2015/12/25 11,445 11,445 11,250 11,300 484,100
2015/12/24 11,530 11,550 11,375 11,375 766,700
2015/12/22 11,315 11,620 11,310 11,530 755,800
2015/12/21 11,270 11,470 11,120 11,300 1,030,100
2015/12/18 11,570 11,800 11,365 11,365 1,451,100
2015/12/17 11,570 11,640 11,405 11,530 1,082,000
2015/12/16 11,275 11,335 11,175 11,285 823,000
2015/12/15 11,290 11,375 11,040 11,050 1,047,300
2015/12/14 11,135 11,265 11,030 11,250 972,400
2015/12/11 11,275 11,385 11,275 11,335 1,487,700
2015/12/10 11,370 11,445 11,260 11,345 848,300
2015/12/09 11,460 11,515 11,410 11,435 1,084,200
2015/12/08 11,795 11,820 11,550 11,555 863,500
2015/12/07 11,720 11,825 11,705 11,725 732,500
2015/12/04 11,480 11,520 11,410 11,520 979,900
2015/12/03 11,800 11,865 11,680 11,740 610,400
2015/12/02 11,710 11,825 11,645 11,795 1,010,200
2015/12/01 11,745 11,840 11,650 11,700 1,112,900
2015/11/30 11,880 11,910 11,620 11,620 1,712,200
2015/11/27 12,015 12,030 11,875 11,950 786,300
2015/11/26 12,055 12,065 11,970 12,000 803,700
2015/11/25 12,045 12,115 11,970 12,015 831,300
2015/11/24 12,140 12,215 12,055 12,175 999,400
2015/11/20 12,115 12,240 12,045 12,195 807,300
2015/11/19 12,210 12,350 12,205 12,275 1,045,600
2015/11/18 12,115 12,210 12,060 12,085 765,900
2015/11/17 12,065 12,170 12,000 12,020 774,800
2015/11/16 11,785 12,015 11,770 11,895 638,100
2015/11/13 12,000 12,090 11,940 12,045 597,300
2015/11/12 12,030 12,185 11,985 12,065 742,300
2015/11/11 11,760 12,080 11,745 12,020 958,000
2015/11/10 11,670 11,815 11,600 11,795 872,100
2015/11/09 11,640 11,810 11,580 11,720 970,800
2015/11/06 11,580 11,685 11,485 11,560 684,100
2015/11/05 11,465 11,580 11,360 11,510 798,000
2015/11/04 11,520 11,555 11,390 11,390 1,039,700
2015/11/02 11,410 11,450 11,300 11,345 1,151,400
2015/10/30 11,380 11,660 11,320 11,570 1,175,200
2015/10/29 11,710 11,710 11,375 11,380 1,061,300
2015/10/28 11,365 11,405 11,270 11,340 557,400
2015/10/27 11,415 11,535 11,310 11,365 817,000
2015/10/26 11,710 11,730 11,435 11,450 766,600
2015/10/23 11,420 11,515 11,400 11,455 1,103,100
2015/10/22 11,245 11,330 11,185 11,195 784,400
2015/10/21 11,000 11,230 10,980 11,215 674,300
2015/10/20 11,095 11,115 10,960 11,035 620,800
2015/10/19 11,055 11,130 10,955 11,055 622,100
2015/10/16 11,045 11,170 11,030 11,115 875,800
2015/10/15 10,515 10,970 10,485 10,945 813,400
2015/10/14 10,820 10,890 10,660 10,720 881,900
2015/10/13 10,845 11,050 10,805 10,995 801,300
2015/10/09 11,005 11,030 10,770 10,945 922,000
2015/10/08 11,000 11,080 10,915 10,945 1,312,500
2015/10/07 10,750 10,905 10,635 10,875 1,004,300
2015/10/06 10,740 10,750 10,620 10,700 740,100
2015/10/05 10,500 10,590 10,375 10,505 732,200
2015/10/02 10,220 10,390 10,195 10,340 709,000
2015/10/01 10,160 10,360 10,010 10,275 852,100
2015/09/30 10,130 10,155 9,972 10,055 1,099,200
2015/09/29 10,155 10,175 9,979 9,996 1,210,300
2015/09/28 10,395 10,485 10,250 10,340 1,425,100
2015/09/25 10,180 10,475 10,110 10,470 1,413,100
2015/09/24 10,230 10,340 10,085 10,175 2,158,100
2015/09/18 10,325 10,325 10,135 10,150 1,244,400
2015/09/17 10,600 10,615 10,395 10,425 900,500
2015/09/16 10,510 10,550 10,390 10,500 1,017,700
2015/09/15 10,375 10,545 10,270 10,340 819,800
2015/09/14 10,450 10,455 10,240 10,265 693,300
2015/09/11 10,190 10,375 10,140 10,325 1,693,300
2015/09/10 10,220 10,280 10,060 10,195 1,234,100
2015/09/09 10,340 10,470 10,225 10,465 1,311,400
2015/09/08 10,440 10,450 10,025 10,045 886,700
2015/09/07 10,410 10,520 10,250 10,435 924,100
2015/09/04 10,790 10,860 10,340 10,490 1,194,800
2015/09/03 10,755 10,825 10,550 10,565 1,148,900
2015/09/02 10,445 10,890 10,440 10,655 1,087,900
2015/09/01 11,160 11,220 10,735 10,735 1,030,400
2015/08/31 11,270 11,280 11,120 11,205 851,500
2015/08/28 11,430 11,480 11,180 11,265 1,103,000
2015/08/27 11,300 11,425 11,080 11,130 1,328,200
2015/08/26 10,855 11,140 10,625 11,085 2,008,900
2015/08/25 10,700 11,045 10,400 10,555 2,406,100
2015/08/24 11,520 11,670 11,025 11,025 2,089,300
2015/08/21 11,960 12,050 11,800 11,970 1,613,900
2015/08/20 12,090 12,320 12,050 12,135 880,300
2015/08/19 12,250 12,355 12,090 12,090 1,017,000
2015/08/18 12,545 12,545 12,330 12,360 896,700
2015/08/17 12,415 12,515 12,375 12,500 492,100
2015/08/14 12,300 12,495 12,290 12,330 608,800
2015/08/13 12,280 12,320 12,160 12,275 776,400
2015/08/12 12,240 12,530 12,230 12,320 724,400
2015/08/11 12,545 12,630 12,180 12,360 883,900
2015/08/10 12,220 12,465 12,160 12,455 631,400
2015/08/07 12,420 12,430 12,165 12,295 949,200
2015/08/06 12,750 12,755 12,445 12,470 777,000
2015/08/05 12,500 12,815 12,475 12,545 986,400
2015/08/04 12,365 12,490 12,295 12,490 932,200
2015/08/03 12,250 12,250 12,060 12,215 814,300
2015/07/31 12,175 12,280 12,145 12,250 849,700
2015/07/30 12,070 12,280 12,015 12,100 1,057,700
2015/07/29 11,920 11,945 11,760 11,840 633,200
2015/07/28 11,770 11,885 11,725 11,775 860,500
2015/07/27 11,930 12,060 11,750 11,835 918,200
2015/07/24 12,165 12,250 12,050 12,070 604,400
2015/07/23 12,200 12,280 12,120 12,235 730,000
2015/07/22 12,025 12,210 12,005 12,030 788,300
2015/07/21 11,900 12,000 11,800 11,990 880,100
2015/07/17 12,050 12,075 11,870 11,975 668,900
2015/07/16 12,000 12,080 11,880 12,050 1,300,300
2015/07/15 11,685 11,790 11,630 11,780 941,400
2015/07/14 11,560 11,635 11,455 11,550 852,400
2015/07/13 11,290 11,495 11,200 11,470 889,100
2015/07/10 11,100 11,335 11,045 11,165 1,360,000
2015/07/09 10,900 11,170 10,830 11,010 1,524,100
2015/07/08 11,235 11,295 11,045 11,045 1,157,000
2015/07/07 11,105 11,225 11,055 11,200 837,600
2015/07/06 10,915 11,040 10,830 10,960 1,017,400
2015/07/03 11,100 11,160 11,045 11,070 547,700
2015/07/02 11,100 11,120 10,970 11,085 865,100
2015/07/01 11,005 11,030 10,910 10,945 561,900
2015/06/30 11,000 11,130 10,960 11,010 1,093,000
2015/06/29 10,780 11,035 10,780 10,900 903,600
2015/06/26 11,190 11,195 11,040 11,115 878,000
2015/06/25 11,285 11,370 11,260 11,275 612,200
2015/06/24 11,370 11,375 11,270 11,305 836,900
2015/06/23 11,250 11,350 11,235 11,350 810,200
2015/06/22 10,895 11,125 10,875 11,105 613,400
2015/06/19 11,000 11,045 10,935 10,940 560,900
2015/06/18 10,975 10,975 10,845 10,855 725,600
2015/06/17 11,070 11,100 10,960 10,990 459,400
2015/06/16 11,065 11,180 10,990 11,030 760,800
2015/06/15 11,030 11,160 10,985 11,130 755,200
2015/06/12 11,220 11,280 11,065 11,110 1,600,000
2015/06/11 11,050 11,340 11,040 11,265 1,038,800
2015/06/10 11,000 11,020 10,890 10,930 1,188,300
2015/06/09 11,110 11,195 11,080 11,080 978,300
2015/06/08 11,280 11,330 11,180 11,265 659,400
2015/06/05 11,060 11,335 11,045 11,315 1,282,600
2015/06/04 11,100 11,125 10,980 11,040 1,002,700
2015/06/03 11,160 11,240 11,110 11,160 837,700
2015/06/02 11,270 11,355 11,195 11,195 808,700
2015/06/01 11,230 11,370 11,185 11,335 788,000
2015/05/29 11,330 11,480 11,320 11,365 1,105,800
2015/05/28 11,500 11,500 11,390 11,445 828,000
2015/05/27 11,490 11,550 11,440 11,475 797,500
2015/05/26 11,395 11,495 11,385 11,490 733,700
2015/05/25 11,380 11,520 11,355 11,470 698,700
2015/05/22 11,350 11,400 11,215 11,345 875,000
2015/05/21 11,445 11,475 11,250 11,330 1,149,900
2015/05/20 11,500 11,540 11,385 11,445 1,177,500
2015/05/19 11,400 11,520 11,370 11,400 1,331,200
2015/05/18 10,995 11,270 10,980 11,270 1,086,200
2015/05/15 10,810 10,955 10,755 10,955 1,003,100
2015/05/14 10,840 10,860 10,625 10,735 1,104,300
2015/05/13 10,895 10,960 10,805 10,925 839,800
2015/05/12 10,955 10,955 10,740 10,915 1,023,600
2015/05/11 10,985 11,000 10,870 10,970 1,054,400
2015/05/08 10,795 10,830 10,700 10,770 1,139,400
2015/05/07 10,560 10,775 10,530 10,690 1,164,600
2015/05/01 10,555 10,705 10,425 10,560 1,278,900
2015/04/30 10,990 11,025 10,580 10,595 1,979,300
2015/04/28 10,800 10,945 10,735 10,925 826,200
2015/04/27 10,650 10,800 10,600 10,800 717,400
2015/04/24 10,740 10,785 10,645 10,755 681,300
2015/04/23 10,720 10,830 10,570 10,665 1,113,300
2015/04/22 10,900 10,930 10,730 10,745 1,072,900
2015/04/21 10,660 10,850 10,600 10,850 1,047,800
2015/04/20 10,525 10,760 10,370 10,625 668,200
2015/04/17 10,720 10,845 10,620 10,670 1,145,000
2015/04/16 10,800 10,890 10,525 10,605 1,496,100
2015/04/15 10,380 10,755 10,380 10,725 2,315,100
2015/04/14 10,260 10,340 10,225 10,315 606,500
2015/04/13 10,300 10,315 10,160 10,220 828,700
2015/04/10 10,315 10,385 10,250 10,330 876,700
2015/04/09 10,410 10,460 10,350 10,390 916,400
2015/04/08 10,350 10,395 10,255 10,355 785,900
2015/04/07 10,210 10,335 10,185 10,300 792,600
2015/04/06 10,090 10,160 10,015 10,135 388,200
2015/04/03 10,110 10,235 10,075 10,185 821,100
2015/04/02 9,893 10,295 9,890 10,155 1,925,300
2015/04/01 9,693 9,857 9,650 9,776 1,980,000
2015/03/31 10,035 10,060 9,635 9,640 2,964,900
2015/03/30 10,250 10,295 10,020 10,035 1,144,400
2015/03/27 10,215 10,330 10,035 10,155 1,093,900
2015/03/26 10,460 10,525 10,255 10,310 1,085,900
2015/03/25 10,425 10,535 10,370 10,535 1,036,000
2015/03/24 10,465 10,515 10,355 10,390 798,500
2015/03/23 10,380 10,550 10,365 10,520 1,019,500
2015/03/20 10,500 10,500 10,345 10,415 760,100
2015/03/19 10,490 10,680 10,405 10,440 1,110,100
2015/03/18 10,400 10,465 10,335 10,445 818,200
2015/03/17 10,380 10,450 10,315 10,405 875,600
2015/03/16 10,230 10,335 10,230 10,245 749,100
2015/03/13 10,370 10,400 10,270 10,280 1,723,300
2015/03/12 10,175 10,300 10,150 10,265 940,300
2015/03/11 10,100 10,235 10,090 10,170 800,600
2015/03/10 10,110 10,165 10,050 10,135 722,500
2015/03/09 10,120 10,130 10,010 10,045 922,700
2015/03/06 10,050 10,175 10,030 10,155 768,300
2015/03/05 10,005 10,070 9,995 10,055 603,100
2015/03/04 10,095 10,110 9,986 10,055 699,200
2015/03/03 10,175 10,185 10,050 10,165 781,100
2015/03/02 10,040 10,145 10,010 10,120 859,500
2015/02/27 10,175 10,180 10,035 10,035 1,343,900
2015/02/26 10,040 10,245 10,000 10,215 1,018,000
2015/02/25 10,235 10,260 10,030 10,050 1,273,900
2015/02/24 10,095 10,265 10,065 10,265 1,270,300
2015/02/23 10,055 10,175 10,050 10,115 911,900
2015/02/20 10,000 10,100 9,970 10,050 913,200
2015/02/19 9,990 10,065 9,941 9,989 1,185,200
2015/02/18 9,941 10,030 9,919 9,998 1,379,300
2015/02/17 9,722 9,919 9,722 9,823 1,137,400
2015/02/16 9,680 9,775 9,640 9,709 936,200
2015/02/13 9,613 9,646 9,546 9,598 947,600
2015/02/12 9,449 9,659 9,442 9,637 1,567,500
2015/02/10 9,181 9,317 9,168 9,310 1,076,900
2015/02/09 9,360 9,360 9,108 9,140 1,211,200
2015/02/06 9,325 9,334 9,168 9,277 1,248,100
2015/02/05 9,450 9,523 9,269 9,319 1,218,800
2015/02/04 9,298 9,448 9,280 9,408 1,247,400
2015/02/03 9,400 9,469 9,065 9,130 1,374,800
2015/02/02 9,100 9,395 9,072 9,373 1,203,800
2015/01/30 9,299 9,300 9,110 9,130 768,000
2015/01/29 9,200 9,291 9,181 9,207 936,600
2015/01/28 9,152 9,287 9,151 9,272 1,058,400
2015/01/27 9,197 9,298 9,180 9,293 1,073,500
2015/01/26 9,079 9,134 9,060 9,132 747,300
2015/01/23 9,200 9,200 9,091 9,156 732,900
2015/01/22 9,201 9,209 9,080 9,169 579,800
2015/01/21 9,134 9,217 9,091 9,211 1,036,300
2015/01/20 8,990 9,109 8,968 9,109 955,500
2015/01/19 9,045 9,050 8,918 8,946 748,300
2015/01/16 8,858 9,006 8,785 9,003 1,171,400
2015/01/15 8,992 9,046 8,931 9,009 973,500
2015/01/14 8,834 8,971 8,834 8,958 793,800
2015/01/13 8,751 8,901 8,717 8,901 767,200
2015/01/09 8,984 8,990 8,840 8,879 584,800
2015/01/08 8,921 8,970 8,851 8,900 1,006,600
2015/01/07 8,734 8,803 8,710 8,772 781,100
2015/01/06 8,886 8,936 8,821 8,823 998,500
2015/01/05 9,056 9,105 8,932 9,032 723,300

このページの先頭へ