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
2020/12/30 6,922 6,932 6,834 6,885 977,100
2020/12/29 6,805 6,938 6,793 6,929 1,381,700
2020/12/28 6,691 6,785 6,645 6,763 1,472,000
2020/12/25 6,597 6,646 6,585 6,646 476,300
2020/12/24 6,595 6,672 6,591 6,630 802,100
2020/12/23 6,550 6,598 6,495 6,529 769,400
2020/12/22 6,548 6,551 6,483 6,500 1,369,000
2020/12/21 6,707 6,724 6,580 6,636 1,137,900
2020/12/18 6,667 6,773 6,652 6,730 1,578,100
2020/12/17 6,857 6,869 6,665 6,674 1,679,600
2020/12/16 6,996 7,029 6,926 6,932 1,139,000
2020/12/15 6,851 6,973 6,823 6,965 1,136,800
2020/12/14 6,994 7,036 6,929 6,932 1,125,900
2020/12/11 6,949 6,995 6,891 6,989 1,368,800
2020/12/10 6,931 7,006 6,908 6,908 1,869,800
2020/12/09 6,935 6,943 6,840 6,906 1,423,700
2020/12/08 6,900 6,968 6,860 6,922 1,258,400
2020/12/07 7,005 7,038 6,861 6,911 1,207,100
2020/12/04 6,950 7,080 6,936 6,970 1,866,300
2020/12/03 6,889 7,039 6,885 6,989 2,615,600
2020/12/02 6,745 6,899 6,704 6,811 2,824,600
2020/12/01 6,540 6,630 6,440 6,619 2,724,700
2020/11/30 6,799 6,800 6,488 6,488 3,948,500
2020/11/27 6,745 6,768 6,694 6,721 2,575,700
2020/11/26 6,650 6,757 6,620 6,717 2,098,000
2020/11/25 6,878 6,884 6,669 6,678 2,564,800
2020/11/24 6,635 6,804 6,631 6,754 2,651,400
2020/11/20 6,510 6,580 6,479 6,505 1,965,800
2020/11/19 6,470 6,562 6,432 6,559 2,160,500
2020/11/18 6,501 6,612 6,450 6,528 3,116,500
2020/11/17 6,499 6,531 6,415 6,515 2,694,400
2020/11/16 6,165 6,266 6,129 6,260 1,423,300
2020/11/13 6,151 6,198 6,056 6,140 2,353,200
2020/11/12 6,393 6,438 6,265 6,350 2,928,500
2020/11/11 6,550 6,628 6,353 6,489 4,838,600
2020/11/10 6,300 6,386 6,120 6,386 5,972,400
2020/11/09 5,656 5,662 5,522 5,529 1,753,500
2020/11/06 5,659 5,708 5,601 5,660 1,514,200
2020/11/05 5,650 5,670 5,546 5,662 1,413,200
2020/11/04 5,672 5,711 5,595 5,643 1,509,200
2020/11/02 5,525 5,688 5,520 5,647 1,943,700
2020/10/30 5,615 5,630 5,446 5,457 2,808,500
2020/10/29 5,550 5,677 5,530 5,602 2,104,000
2020/10/28 5,733 5,785 5,700 5,738 1,405,800
2020/10/27 5,841 5,841 5,733 5,792 1,294,200
2020/10/26 5,843 5,898 5,789 5,843 1,334,400
2020/10/23 5,760 5,860 5,738 5,838 1,883,200
2020/10/22 5,851 5,868 5,711 5,730 2,860,400
2020/10/21 5,889 6,006 5,855 5,912 3,378,100
2020/10/20 6,107 6,107 5,887 5,887 3,411,400
2020/10/19 6,144 6,253 6,135 6,169 1,089,400
2020/10/16 6,280 6,280 6,150 6,150 1,345,000
2020/10/15 6,368 6,382 6,282 6,295 937,300
2020/10/14 6,420 6,420 6,349 6,370 786,500
2020/10/13 6,390 6,456 6,385 6,452 742,900
2020/10/12 6,325 6,391 6,302 6,374 764,300
2020/10/09 6,446 6,469 6,338 6,353 1,207,200
2020/10/08 6,490 6,518 6,431 6,450 1,578,100
2020/10/07 6,537 6,567 6,456 6,555 919,600
2020/10/06 6,597 6,602 6,467 6,571 1,540,200
2020/10/05 6,452 6,596 6,430 6,554 1,553,100
2020/10/02 6,476 6,480 6,292 6,318 1,714,400
2020/09/30 6,618 6,644 6,480 6,480 1,520,000
2020/09/29 6,674 6,714 6,616 6,648 1,382,600
2020/09/28 6,744 6,784 6,580 6,775 1,820,500
2020/09/25 6,868 6,876 6,673 6,710 1,783,700
2020/09/24 6,896 6,926 6,825 6,907 1,481,600
2020/09/23 6,672 6,856 6,651 6,850 1,256,400
2020/09/18 6,585 6,770 6,560 6,738 2,387,800
2020/09/17 6,737 6,800 6,545 6,578 2,778,600
2020/09/16 6,950 6,983 6,878 6,900 1,180,300
2020/09/15 7,021 7,041 6,930 6,972 1,664,800
2020/09/14 7,230 7,273 7,139 7,171 1,736,200
2020/09/11 6,951 7,173 6,904 7,152 2,171,100
2020/09/10 6,900 6,966 6,843 6,959 1,206,400
2020/09/09 6,749 6,887 6,701 6,887 1,439,800
2020/09/08 6,920 7,046 6,803 6,817 2,312,100
2020/09/07 6,800 6,878 6,800 6,866 974,700
2020/09/04 6,827 6,834 6,715 6,797 1,371,400
2020/09/03 6,844 6,865 6,778 6,802 1,009,600
2020/09/02 6,831 6,847 6,754 6,791 1,193,300
2020/09/01 6,806 6,883 6,735 6,829 1,510,500
2020/08/31 6,953 7,016 6,870 6,897 2,058,500
2020/08/28 6,700 6,980 6,698 6,794 3,017,700
2020/08/27 6,784 6,784 6,632 6,635 2,137,000
2020/08/26 6,797 6,809 6,704 6,809 1,301,900
2020/08/25 6,810 6,868 6,752 6,806 1,974,900
2020/08/24 6,800 6,805 6,649 6,691 1,171,100
2020/08/21 6,669 6,810 6,668 6,762 1,356,700
2020/08/20 6,651 6,789 6,638 6,678 1,406,600
2020/08/19 6,494 6,637 6,456 6,627 1,483,900
2020/08/18 6,466 6,521 6,412 6,503 1,630,300
2020/08/17 6,600 6,653 6,542 6,542 1,272,700
2020/08/14 6,724 6,742 6,625 6,673 1,881,300
2020/08/13 6,826 6,870 6,645 6,776 2,001,500
2020/08/12 6,571 6,783 6,492 6,758 2,468,300
2020/08/11 6,352 6,610 6,352 6,549 2,803,500
2020/08/07 6,076 6,335 6,056 6,271 2,005,200
2020/08/06 6,234 6,249 6,114 6,129 1,619,600
2020/08/05 6,395 6,400 6,185 6,284 2,347,500
2020/08/04 6,005 6,455 5,957 6,441 2,790,600
2020/08/03 6,116 6,236 5,888 5,943 2,291,700
2020/07/31 6,151 6,319 6,061 6,071 2,551,300
2020/07/30 6,561 6,636 6,328 6,341 2,125,500
2020/07/29 6,780 6,780 6,638 6,640 1,601,200
2020/07/28 6,958 7,005 6,825 6,853 1,577,500
2020/07/27 6,760 6,982 6,700 6,976 2,386,100
2020/07/22 6,998 7,000 6,858 6,860 2,181,400
2020/07/21 7,095 7,126 7,038 7,066 1,265,000
2020/07/20 7,205 7,208 7,087 7,155 1,078,700
2020/07/17 7,328 7,349 7,265 7,294 665,500
2020/07/16 7,400 7,495 7,320 7,362 1,580,300
2020/07/15 7,250 7,404 7,244 7,325 1,389,200
2020/07/14 7,246 7,261 7,146 7,158 907,100
2020/07/13 7,200 7,245 7,136 7,229 764,300
2020/07/10 7,170 7,188 7,056 7,116 1,554,200
2020/07/09 7,251 7,295 7,130 7,176 1,477,400
2020/07/08 7,290 7,372 7,229 7,235 1,529,400
2020/07/07 7,400 7,412 7,261 7,273 1,397,100
2020/07/06 7,350 7,479 7,336 7,474 684,800
2020/07/03 7,457 7,477 7,324 7,386 844,700
2020/07/02 7,394 7,522 7,377 7,428 1,106,500
2020/07/01 7,549 7,558 7,380 7,391 1,255,300
2020/06/30 7,600 7,613 7,470 7,474 1,374,100
2020/06/29 7,598 7,598 7,484 7,501 1,282,800
2020/06/26 7,716 7,758 7,650 7,700 1,453,400
2020/06/25 7,700 7,715 7,544 7,600 1,858,700
2020/06/24 7,830 7,914 7,781 7,796 1,612,000
2020/06/23 7,900 7,998 7,844 7,927 1,220,000
2020/06/22 8,020 8,038 7,899 7,899 1,281,200
2020/06/19 8,170 8,170 8,016 8,022 1,399,200
2020/06/18 8,085 8,148 8,007 8,110 1,045,100
2020/06/17 8,270 8,290 8,097 8,097 1,026,700
2020/06/16 8,131 8,290 8,113 8,269 1,315,200
2020/06/15 8,277 8,364 8,134 8,153 707,700
2020/06/12 8,275 8,385 8,175 8,370 1,116,800
2020/06/11 8,500 8,617 8,440 8,440 899,200
2020/06/10 8,680 8,695 8,587 8,618 864,700
2020/06/09 8,836 8,881 8,640 8,702 1,255,000
2020/06/08 8,726 8,820 8,643 8,804 1,263,100
2020/06/05 8,470 8,689 8,465 8,683 1,022,900
2020/06/04 8,600 8,720 8,505 8,529 1,158,100
2020/06/03 8,520 8,596 8,463 8,569 1,135,000
2020/06/02 8,350 8,527 8,331 8,443 1,168,200
2020/06/01 8,347 8,356 8,243 8,275 972,700
2020/05/29 8,390 8,496 8,347 8,450 2,458,300
2020/05/28 8,502 8,510 8,394 8,461 1,313,300
2020/05/27 8,566 8,566 8,315 8,389 1,521,700
2020/05/26 8,379 8,604 8,300 8,564 2,176,900
2020/05/25 7,970 8,230 7,921 8,229 1,295,500
2020/05/22 7,920 7,948 7,811 7,840 750,800
2020/05/21 8,080 8,083 7,900 7,900 907,200
2020/05/20 8,026 8,117 7,942 8,090 1,157,400
2020/05/19 8,003 8,057 7,906 7,962 903,500
2020/05/18 7,820 7,887 7,758 7,782 868,100
2020/05/15 7,980 8,007 7,818 7,857 951,700
2020/05/14 7,982 8,137 7,963 7,965 820,000
2020/05/13 7,932 8,040 7,910 8,000 874,000
2020/05/12 8,094 8,165 7,981 8,053 894,400
2020/05/11 7,851 8,250 7,851 8,208 1,471,200
2020/05/08 7,500 7,814 7,475 7,811 1,451,400
2020/05/07 7,570 7,630 7,400 7,418 1,555,600
2020/05/01 7,812 7,866 7,672 7,681 1,433,200
2020/04/30 8,200 8,200 7,873 7,873 2,251,500
2020/04/28 8,198 8,204 8,076 8,137 845,000
2020/04/27 8,179 8,237 8,058 8,237 855,700
2020/04/24 8,131 8,133 8,007 8,057 1,168,300
2020/04/23 8,125 8,179 8,020 8,154 944,800
2020/04/22 8,144 8,215 8,111 8,158 694,200
2020/04/21 8,000 8,174 7,999 8,144 801,600
2020/04/20 8,048 8,177 8,045 8,134 835,200
2020/04/17 8,400 8,424 8,136 8,156 1,407,900
2020/04/16 8,300 8,369 8,270 8,340 942,100
2020/04/15 8,230 8,424 8,212 8,420 1,089,400
2020/04/14 8,263 8,349 8,214 8,349 849,800
2020/04/13 8,192 8,298 8,150 8,224 771,400
2020/04/10 8,278 8,356 8,111 8,342 1,045,300
2020/04/09 8,474 8,493 8,135 8,280 1,576,500
2020/04/08 8,106 8,509 8,106 8,500 1,989,500
2020/04/07 8,080 8,200 7,950 8,062 1,625,100
2020/04/06 7,480 7,858 7,450 7,845 1,855,700
2020/04/03 7,697 7,815 7,464 7,530 1,245,000
2020/04/02 7,740 7,740 7,560 7,580 1,450,600
2020/04/01 7,950 8,000 7,686 7,747 1,936,100
2020/03/31 8,522 8,600 8,173 8,176 1,563,500
2020/03/30 8,330 8,522 8,303 8,522 1,558,400
2020/03/27 8,342 8,649 8,250 8,649 2,309,000
2020/03/26 8,166 8,277 8,078 8,238 1,858,100
2020/03/25 8,390 8,450 8,037 8,400 2,009,300
2020/03/24 8,578 8,600 8,074 8,240 2,005,900
2020/03/23 8,100 8,369 7,923 8,278 2,443,800
2020/03/19 8,334 8,711 8,167 8,285 2,829,000
2020/03/18 8,001 8,422 7,922 8,184 2,389,800
2020/03/17 7,470 8,002 7,374 7,948 2,386,800
2020/03/16 7,301 7,769 7,290 7,496 2,210,500
2020/03/13 7,400 7,606 7,060 7,330 3,061,800
2020/03/12 7,878 7,968 7,703 7,805 2,019,000
2020/03/11 7,971 8,128 7,900 8,008 1,493,900
2020/03/10 7,668 8,035 7,500 7,973 2,042,300
2020/03/09 7,911 7,945 7,717 7,786 1,768,200
2020/03/06 8,200 8,246 8,049 8,093 1,850,800
2020/03/05 8,321 8,384 8,281 8,357 2,250,400
2020/03/04 8,129 8,274 8,047 8,212 1,411,600
2020/03/03 8,381 8,395 8,172 8,180 2,081,600
2020/03/02 8,161 8,395 8,130 8,284 2,447,800
2020/02/28 8,350 8,434 8,207 8,319 2,506,400
2020/02/27 8,608 8,644 8,517 8,528 1,599,000
2020/02/26 8,800 8,800 8,644 8,720 2,067,900
2020/02/25 8,726 8,959 8,689 8,824 1,888,000
2020/02/21 9,015 9,128 8,981 9,089 914,300
2020/02/20 9,176 9,185 9,014 9,014 1,278,200
2020/02/19 9,167 9,271 9,140 9,185 1,217,300
2020/02/18 9,150 9,211 9,080 9,089 1,151,300
2020/02/17 9,352 9,358 9,208 9,211 1,128,100
2020/02/14 9,511 9,537 9,425 9,438 1,041,400
2020/02/13 9,620 9,626 9,511 9,520 1,310,000
2020/02/12 9,630 9,638 9,559 9,559 1,335,300
2020/02/10 9,666 9,713 9,629 9,641 938,900
2020/02/07 9,848 9,864 9,715 9,750 791,700
2020/02/06 9,845 9,880 9,809 9,823 1,055,100
2020/02/05 9,665 9,762 9,656 9,733 754,200
2020/02/04 9,523 9,651 9,496 9,622 1,492,500
2020/02/03 9,555 9,573 9,474 9,533 1,379,600
2020/01/31 9,813 9,848 9,700 9,700 1,589,700
2020/01/30 9,907 9,957 9,841 9,859 1,015,900
2020/01/29 9,920 9,997 9,913 9,980 774,100
2020/01/28 9,898 9,909 9,835 9,866 1,022,700
2020/01/27 9,918 9,951 9,875 9,910 860,900
2020/01/24 10,000 10,040 9,965 10,020 729,100
2020/01/23 9,963 9,987 9,923 9,925 702,800
2020/01/22 9,991 10,010 9,973 9,991 565,400
2020/01/21 10,030 10,035 9,987 10,000 449,600
2020/01/20 9,991 10,020 9,984 9,991 536,400
2020/01/17 9,950 9,953 9,925 9,943 555,600
2020/01/16 9,923 9,940 9,889 9,905 556,100
2020/01/15 9,958 9,958 9,881 9,940 720,000
2020/01/14 9,950 9,968 9,894 9,958 873,000
2020/01/10 9,893 9,909 9,863 9,889 1,120,600
2020/01/09 9,834 9,844 9,794 9,814 887,300
2020/01/08 9,721 9,790 9,685 9,755 933,700
2020/01/07 9,727 9,801 9,701 9,774 900,000
2020/01/06 9,785 9,816 9,670 9,676 1,179,000

このページの先頭へ