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 |
|---|---|---|---|---|---|
| 2026/05/15 | 3,675 | 3,773 | 3,657 | 3,766 | 5,927,800 |
| 2026/05/14 | 3,716 | 3,724 | 3,661 | 3,680 | 2,981,900 |
| 2026/05/13 | 3,752 | 3,802 | 3,744 | 3,764 | 3,644,200 |
| 2026/05/12 | 3,641 | 3,698 | 3,588 | 3,693 | 3,630,000 |
| 2026/05/11 | 3,626 | 3,690 | 3,611 | 3,639 | 3,352,900 |
| 2026/05/08 | 3,648 | 3,666 | 3,600 | 3,645 | 6,176,200 |
| 2026/05/07 | 3,573 | 3,709 | 3,567 | 3,610 | 6,540,600 |
| 2026/05/01 | 3,668 | 3,785 | 3,602 | 3,700 | 8,824,700 |
| 2026/04/30 | 3,381 | 3,451 | 3,277 | 3,388 | 7,890,400 |
| 2026/04/28 | 3,460 | 3,464 | 3,415 | 3,451 | 2,637,900 |
| 2026/04/27 | 3,402 | 3,461 | 3,391 | 3,427 | 2,458,400 |
| 2026/04/24 | 3,474 | 3,485 | 3,418 | 3,461 | 2,823,300 |
| 2026/04/23 | 3,500 | 3,512 | 3,476 | 3,501 | 2,867,300 |
| 2026/04/22 | 3,528 | 3,545 | 3,511 | 3,522 | 2,783,900 |
| 2026/04/21 | 3,517 | 3,544 | 3,487 | 3,544 | 3,282,400 |
| 2026/04/20 | 3,500 | 3,535 | 3,491 | 3,517 | 2,200,200 |
| 2026/04/17 | 3,520 | 3,530 | 3,475 | 3,478 | 2,905,800 |
| 2026/04/16 | 3,559 | 3,590 | 3,525 | 3,525 | 2,488,400 |
| 2026/04/15 | 3,533 | 3,584 | 3,525 | 3,582 | 2,776,800 |
| 2026/04/14 | 3,580 | 3,584 | 3,505 | 3,514 | 2,934,700 |
| 2026/04/13 | 3,560 | 3,635 | 3,559 | 3,602 | 2,494,800 |
| 2026/04/10 | 3,607 | 3,617 | 3,545 | 3,559 | 2,557,100 |
| 2026/04/09 | 3,560 | 3,634 | 3,550 | 3,579 | 4,536,500 |
| 2026/04/08 | 3,621 | 3,637 | 3,591 | 3,608 | 3,899,300 |
| 2026/04/07 | 3,592 | 3,612 | 3,542 | 3,574 | 2,430,800 |
| 2026/04/06 | 3,633 | 3,643 | 3,576 | 3,576 | 2,638,900 |
| 2026/04/03 | 3,610 | 3,657 | 3,610 | 3,640 | 1,613,600 |
| 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 |