東海旅客鉄道(9022)の株価時系列情報
東海旅客鉄道(9022)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 |
|---|---|---|---|---|---|
| 2026/01/30 | 4,289 | 4,307 | 4,226 | 4,307 | 3,259,300 |
| 2026/01/29 | 4,191 | 4,259 | 4,153 | 4,246 | 2,048,800 |
| 2026/01/28 | 4,224 | 4,260 | 4,200 | 4,230 | 2,132,700 |
| 2026/01/27 | 4,261 | 4,283 | 4,217 | 4,264 | 1,759,700 |
| 2026/01/26 | 4,280 | 4,307 | 4,227 | 4,300 | 2,440,500 |
| 2026/01/23 | 4,295 | 4,299 | 4,256 | 4,261 | 2,248,800 |
| 2026/01/22 | 4,250 | 4,253 | 4,219 | 4,226 | 2,306,800 |
| 2026/01/21 | 4,185 | 4,224 | 4,179 | 4,217 | 3,234,700 |
| 2026/01/20 | 4,219 | 4,303 | 4,215 | 4,289 | 2,462,200 |
| 2026/01/19 | 4,239 | 4,265 | 4,210 | 4,250 | 1,777,000 |
| 2026/01/16 | 4,236 | 4,246 | 4,185 | 4,223 | 2,546,600 |
| 2026/01/15 | 4,375 | 4,376 | 4,284 | 4,284 | 2,606,400 |
| 2026/01/14 | 4,348 | 4,370 | 4,307 | 4,370 | 2,817,400 |
| 2026/01/13 | 4,415 | 4,446 | 4,400 | 4,400 | 2,099,300 |
| 2026/01/09 | 4,317 | 4,374 | 4,305 | 4,374 | 1,630,000 |
| 2026/01/08 | 4,365 | 4,392 | 4,328 | 4,369 | 1,681,000 |
| 2026/01/07 | 4,330 | 4,400 | 4,305 | 4,388 | 2,131,800 |
| 2026/01/06 | 4,380 | 4,410 | 4,369 | 4,371 | 2,051,100 |
| 2026/01/05 | 4,385 | 4,408 | 4,357 | 4,389 | 2,233,700 |
| 2025/12/30 | 4,395 | 4,395 | 4,321 | 4,337 | 1,830,800 |
| 2025/12/29 | 4,405 | 4,416 | 4,351 | 4,366 | 1,322,200 |
| 2025/12/26 | 4,380 | 4,414 | 4,380 | 4,401 | 824,300 |
| 2025/12/25 | 4,390 | 4,416 | 4,376 | 4,400 | 726,900 |
| 2025/12/24 | 4,353 | 4,397 | 4,341 | 4,378 | 1,210,000 |
| 2025/12/23 | 4,359 | 4,383 | 4,317 | 4,332 | 1,426,400 |
| 2025/12/22 | 4,450 | 4,468 | 4,311 | 4,311 | 2,177,100 |
| 2025/12/19 | 4,455 | 4,519 | 4,440 | 4,501 | 3,754,200 |
| 2025/12/18 | 4,455 | 4,478 | 4,412 | 4,453 | 1,791,300 |
| 2025/12/17 | 4,425 | 4,444 | 4,372 | 4,401 | 1,737,500 |
| 2025/12/16 | 4,525 | 4,525 | 4,430 | 4,430 | 2,268,500 |
| 2025/12/15 | 4,488 | 4,535 | 4,472 | 4,525 | 2,069,300 |
| 2025/12/12 | 4,447 | 4,464 | 4,418 | 4,430 | 2,865,000 |
| 2025/12/11 | 4,455 | 4,467 | 4,387 | 4,396 | 1,835,500 |
| 2025/12/10 | 4,410 | 4,479 | 4,405 | 4,479 | 2,992,800 |
| 2025/12/09 | 4,394 | 4,405 | 4,356 | 4,405 | 2,509,300 |
| 2025/12/08 | 4,316 | 4,397 | 4,276 | 4,376 | 2,240,300 |
| 2025/12/05 | 4,275 | 4,299 | 4,188 | 4,247 | 2,319,500 |
| 2025/12/04 | 4,304 | 4,368 | 4,286 | 4,368 | 2,026,100 |
| 2025/12/03 | 4,345 | 4,360 | 4,289 | 4,320 | 1,838,900 |
| 2025/12/02 | 4,306 | 4,355 | 4,306 | 4,355 | 2,632,200 |
| 2025/12/01 | 4,264 | 4,349 | 4,263 | 4,301 | 1,988,600 |
| 2025/11/28 | 4,326 | 4,328 | 4,268 | 4,268 | 2,335,900 |
| 2025/11/27 | 4,240 | 4,358 | 4,235 | 4,326 | 2,104,200 |
| 2025/11/26 | 4,189 | 4,303 | 4,186 | 4,279 | 2,690,300 |
| 2025/11/25 | 4,160 | 4,197 | 4,116 | 4,197 | 3,316,300 |
| 2025/11/21 | 4,099 | 4,111 | 4,061 | 4,090 | 6,629,000 |
| 2025/11/20 | 4,072 | 4,115 | 4,056 | 4,065 | 2,044,800 |
| 2025/11/19 | 4,065 | 4,122 | 4,059 | 4,090 | 2,791,500 |
| 2025/11/18 | 4,042 | 4,097 | 4,026 | 4,068 | 3,566,500 |
| 2025/11/17 | 4,066 | 4,087 | 3,998 | 4,012 | 3,058,800 |
| 2025/11/14 | 4,100 | 4,136 | 4,075 | 4,136 | 2,231,100 |
| 2025/11/13 | 4,090 | 4,095 | 4,036 | 4,081 | 1,894,600 |
| 2025/11/12 | 4,008 | 4,056 | 4,000 | 4,028 | 2,470,800 |
| 2025/11/11 | 4,074 | 4,081 | 3,944 | 3,960 | 2,478,300 |
| 2025/11/10 | 4,114 | 4,145 | 4,055 | 4,128 | 2,780,900 |
| 2025/11/07 | 4,016 | 4,098 | 3,991 | 4,098 | 4,277,400 |
| 2025/11/06 | 3,868 | 3,994 | 3,860 | 3,990 | 4,108,700 |
| 2025/11/05 | 3,841 | 3,929 | 3,823 | 3,929 | 4,836,200 |
| 2025/11/04 | 3,818 | 3,837 | 3,730 | 3,761 | 4,386,200 |
| 2025/10/31 | 3,794 | 3,847 | 3,766 | 3,766 | 6,051,900 |
| 2025/10/30 | 3,931 | 3,981 | 3,784 | 3,793 | 12,339,800 |
| 2025/10/29 | 4,185 | 4,197 | 4,120 | 4,134 | 2,671,700 |
| 2025/10/28 | 4,196 | 4,219 | 4,168 | 4,182 | 2,116,900 |
| 2025/10/27 | 4,239 | 4,265 | 4,214 | 4,221 | 1,991,600 |
| 2025/10/24 | 4,250 | 4,258 | 4,181 | 4,188 | 1,775,200 |
| 2025/10/23 | 4,185 | 4,235 | 4,177 | 4,235 | 1,716,100 |
| 2025/10/22 | 4,200 | 4,213 | 4,160 | 4,191 | 2,312,900 |
| 2025/10/21 | 4,254 | 4,273 | 4,182 | 4,209 | 2,177,500 |
| 2025/10/20 | 4,269 | 4,288 | 4,250 | 4,254 | 1,913,300 |
| 2025/10/17 | 4,280 | 4,304 | 4,209 | 4,222 | 2,630,800 |
| 2025/10/16 | 4,290 | 4,324 | 4,280 | 4,298 | 1,805,100 |
| 2025/10/15 | 4,258 | 4,312 | 4,251 | 4,288 | 2,147,500 |
| 2025/10/14 | 4,216 | 4,282 | 4,197 | 4,266 | 2,292,600 |
| 2025/10/10 | 4,298 | 4,307 | 4,260 | 4,272 | 2,788,200 |
| 2025/10/09 | 4,340 | 4,350 | 4,298 | 4,350 | 1,916,700 |
| 2025/10/08 | 4,324 | 4,377 | 4,308 | 4,328 | 2,672,100 |
| 2025/10/07 | 4,300 | 4,348 | 4,280 | 4,348 | 2,259,400 |
| 2025/10/06 | 4,308 | 4,327 | 4,272 | 4,272 | 2,588,200 |
| 2025/10/03 | 4,200 | 4,243 | 4,193 | 4,238 | 1,837,400 |
| 2025/10/02 | 4,228 | 4,249 | 4,172 | 4,210 | 2,530,200 |
| 2025/10/01 | 4,218 | 4,256 | 4,185 | 4,242 | 2,429,700 |
| 2025/09/30 | 4,200 | 4,249 | 4,166 | 4,243 | 3,051,200 |
| 2025/09/29 | 4,265 | 4,265 | 4,185 | 4,193 | 1,981,900 |
| 2025/09/26 | 4,240 | 4,280 | 4,234 | 4,267 | 2,236,200 |
| 2025/09/25 | 4,236 | 4,262 | 4,197 | 4,223 | 2,324,300 |
| 2025/09/24 | 4,213 | 4,232 | 4,167 | 4,214 | 1,974,000 |
| 2025/09/22 | 4,124 | 4,212 | 4,112 | 4,157 | 1,935,300 |
| 2025/09/19 | 4,177 | 4,241 | 4,142 | 4,169 | 4,205,100 |
| 2025/09/18 | 4,328 | 4,335 | 4,171 | 4,178 | 3,747,100 |
| 2025/09/17 | 4,245 | 4,298 | 4,225 | 4,290 | 2,790,100 |
| 2025/09/16 | 4,185 | 4,278 | 4,167 | 4,245 | 2,873,800 |
| 2025/09/12 | 4,170 | 4,199 | 4,150 | 4,187 | 2,692,600 |
| 2025/09/11 | 4,158 | 4,196 | 4,106 | 4,196 | 2,171,100 |
| 2025/09/10 | 4,141 | 4,192 | 4,140 | 4,152 | 1,995,900 |
| 2025/09/09 | 4,156 | 4,199 | 4,133 | 4,165 | 2,116,400 |
| 2025/09/08 | 4,079 | 4,175 | 4,070 | 4,156 | 2,377,500 |
| 2025/09/05 | 4,055 | 4,088 | 4,048 | 4,081 | 1,814,500 |
| 2025/09/04 | 3,986 | 4,038 | 3,969 | 4,038 | 2,015,700 |
| 2025/09/03 | 3,968 | 4,008 | 3,964 | 4,006 | 2,935,700 |
| 2025/09/02 | 3,950 | 3,980 | 3,930 | 3,966 | 1,669,300 |
| 2025/09/01 | 3,931 | 3,980 | 3,927 | 3,976 | 1,821,000 |
| 2025/08/29 | 3,950 | 3,955 | 3,903 | 3,923 | 1,788,400 |
| 2025/08/28 | 3,903 | 3,966 | 3,883 | 3,960 | 2,303,300 |
| 2025/08/27 | 3,829 | 3,900 | 3,821 | 3,883 | 2,479,500 |
| 2025/08/26 | 3,921 | 3,923 | 3,846 | 3,849 | 3,220,500 |
| 2025/08/25 | 3,944 | 3,964 | 3,922 | 3,947 | 2,038,700 |
| 2025/08/22 | 3,949 | 3,950 | 3,875 | 3,939 | 2,488,200 |
| 2025/08/21 | 3,951 | 3,951 | 3,905 | 3,931 | 2,159,500 |
| 2025/08/20 | 3,983 | 4,000 | 3,933 | 3,978 | 2,783,500 |
| 2025/08/19 | 3,949 | 3,980 | 3,931 | 3,980 | 2,493,800 |
| 2025/08/18 | 3,899 | 3,964 | 3,898 | 3,930 | 3,291,300 |
| 2025/08/15 | 3,883 | 3,924 | 3,842 | 3,892 | 3,271,400 |
| 2025/08/14 | 3,813 | 3,830 | 3,771 | 3,822 | 3,303,100 |
| 2025/08/13 | 3,822 | 3,843 | 3,810 | 3,826 | 2,921,300 |
| 2025/08/12 | 3,799 | 3,826 | 3,793 | 3,822 | 3,349,000 |
| 2025/08/08 | 3,788 | 3,829 | 3,777 | 3,805 | 2,832,400 |
| 2025/08/07 | 3,706 | 3,778 | 3,695 | 3,768 | 2,591,100 |
| 2025/08/06 | 3,692 | 3,739 | 3,667 | 3,738 | 3,820,000 |
| 2025/08/05 | 3,616 | 3,649 | 3,592 | 3,649 | 1,985,200 |
| 2025/08/04 | 3,577 | 3,613 | 3,561 | 3,595 | 2,099,200 |
| 2025/08/01 | 3,529 | 3,598 | 3,525 | 3,598 | 3,182,200 |
| 2025/07/31 | 3,480 | 3,511 | 3,459 | 3,511 | 2,948,500 |
| 2025/07/30 | 3,474 | 3,551 | 3,473 | 3,488 | 3,930,200 |
| 2025/07/29 | 3,420 | 3,432 | 3,388 | 3,432 | 2,276,100 |
| 2025/07/28 | 3,439 | 3,444 | 3,422 | 3,432 | 2,308,100 |
| 2025/07/25 | 3,415 | 3,439 | 3,406 | 3,439 | 2,541,100 |
| 2025/07/24 | 3,391 | 3,419 | 3,364 | 3,415 | 2,544,300 |
| 2025/07/23 | 3,368 | 3,407 | 3,354 | 3,391 | 3,063,300 |
| 2025/07/22 | 3,299 | 3,352 | 3,288 | 3,350 | 1,844,400 |
| 2025/07/18 | 3,354 | 3,360 | 3,312 | 3,337 | 2,195,000 |
| 2025/07/17 | 3,285 | 3,335 | 3,281 | 3,325 | 2,803,100 |
| 2025/07/16 | 3,286 | 3,302 | 3,258 | 3,274 | 2,475,400 |
| 2025/07/15 | 3,314 | 3,315 | 3,267 | 3,275 | 1,976,400 |
| 2025/07/14 | 3,305 | 3,324 | 3,285 | 3,295 | 1,786,300 |
| 2025/07/11 | 3,339 | 3,358 | 3,302 | 3,333 | 2,481,900 |
| 2025/07/10 | 3,315 | 3,328 | 3,298 | 3,328 | 2,360,500 |
| 2025/07/09 | 3,283 | 3,307 | 3,268 | 3,304 | 2,761,400 |
| 2025/07/08 | 3,258 | 3,288 | 3,236 | 3,264 | 2,500,200 |
| 2025/07/07 | 3,220 | 3,269 | 3,218 | 3,269 | 1,566,400 |
| 2025/07/04 | 3,214 | 3,231 | 3,205 | 3,220 | 1,499,600 |
| 2025/07/03 | 3,234 | 3,234 | 3,199 | 3,232 | 2,255,600 |
| 2025/07/02 | 3,256 | 3,279 | 3,222 | 3,226 | 3,241,700 |
| 2025/07/01 | 3,212 | 3,238 | 3,181 | 3,226 | 2,577,700 |
| 2025/06/30 | 3,200 | 3,232 | 3,195 | 3,232 | 2,921,300 |
| 2025/06/27 | 3,170 | 3,200 | 3,152 | 3,197 | 2,465,800 |
| 2025/06/26 | 3,142 | 3,176 | 3,138 | 3,170 | 1,925,300 |
| 2025/06/25 | 3,135 | 3,145 | 3,116 | 3,142 | 1,667,300 |
| 2025/06/24 | 3,150 | 3,160 | 3,132 | 3,139 | 1,426,600 |
| 2025/06/23 | 3,160 | 3,179 | 3,126 | 3,126 | 1,419,700 |
| 2025/06/20 | 3,193 | 3,193 | 3,154 | 3,163 | 5,144,000 |
| 2025/06/19 | 3,165 | 3,195 | 3,161 | 3,194 | 2,178,000 |
| 2025/06/18 | 3,095 | 3,155 | 3,090 | 3,145 | 2,196,600 |
| 2025/06/17 | 3,081 | 3,109 | 3,081 | 3,104 | 1,199,100 |
| 2025/06/16 | 3,096 | 3,115 | 3,080 | 3,092 | 1,434,400 |
| 2025/06/13 | 3,083 | 3,084 | 3,061 | 3,077 | 1,953,700 |
| 2025/06/12 | 3,095 | 3,106 | 3,073 | 3,083 | 1,530,800 |
| 2025/06/11 | 3,097 | 3,103 | 3,083 | 3,096 | 1,464,300 |
| 2025/06/10 | 3,119 | 3,133 | 3,082 | 3,097 | 1,892,400 |
| 2025/06/09 | 3,110 | 3,132 | 3,100 | 3,106 | 1,605,300 |
| 2025/06/06 | 3,130 | 3,150 | 3,115 | 3,129 | 1,795,200 |
| 2025/06/05 | 3,130 | 3,149 | 3,107 | 3,113 | 2,530,100 |
| 2025/06/04 | 3,125 | 3,152 | 3,121 | 3,123 | 2,237,900 |
| 2025/06/03 | 3,119 | 3,131 | 3,096 | 3,113 | 1,653,600 |
| 2025/06/02 | 3,161 | 3,162 | 3,116 | 3,123 | 1,663,800 |
| 2025/05/30 | 3,121 | 3,174 | 3,120 | 3,161 | 4,116,200 |
| 2025/05/29 | 3,140 | 3,148 | 3,121 | 3,121 | 1,797,200 |
| 2025/05/28 | 3,181 | 3,184 | 3,143 | 3,143 | 1,782,800 |
| 2025/05/27 | 3,148 | 3,182 | 3,148 | 3,160 | 1,796,000 |
| 2025/05/26 | 3,130 | 3,155 | 3,126 | 3,147 | 1,842,000 |
| 2025/05/23 | 3,129 | 3,146 | 3,071 | 3,102 | 2,979,300 |
| 2025/05/22 | 3,057 | 3,084 | 3,022 | 3,050 | 2,441,700 |
| 2025/05/21 | 3,075 | 3,092 | 3,045 | 3,061 | 2,481,600 |
| 2025/05/20 | 3,074 | 3,074 | 2,993 | 3,016 | 2,736,500 |
| 2025/05/19 | 3,070 | 3,074 | 3,025 | 3,041 | 2,794,200 |
| 2025/05/16 | 3,100 | 3,110 | 3,065 | 3,093 | 1,698,600 |
| 2025/05/15 | 3,067 | 3,099 | 3,057 | 3,088 | 2,007,100 |
| 2025/05/14 | 3,067 | 3,076 | 3,025 | 3,074 | 2,305,100 |
| 2025/05/13 | 3,079 | 3,110 | 3,075 | 3,097 | 2,436,600 |
| 2025/05/12 | 3,040 | 3,076 | 3,037 | 3,074 | 1,793,200 |
| 2025/05/09 | 3,104 | 3,110 | 3,030 | 3,048 | 3,195,700 |
| 2025/05/08 | 3,143 | 3,148 | 3,074 | 3,099 | 2,959,200 |
| 2025/05/07 | 3,250 | 3,250 | 3,150 | 3,150 | 4,854,400 |
| 2025/05/02 | 3,209 | 3,236 | 3,177 | 3,236 | 3,599,400 |
| 2025/05/01 | 3,105 | 3,230 | 3,080 | 3,217 | 8,112,500 |
| 2025/04/30 | 2,941 | 2,947 | 2,907 | 2,931 | 3,615,200 |
| 2025/04/28 | 2,906 | 2,969 | 2,892 | 2,954 | 2,172,600 |
| 2025/04/25 | 2,890 | 2,915 | 2,876 | 2,910 | 2,349,800 |
| 2025/04/24 | 3,000 | 3,010 | 2,890 | 2,890 | 2,957,600 |
| 2025/04/23 | 3,046 | 3,055 | 3,017 | 3,033 | 2,313,500 |
| 2025/04/22 | 2,990 | 3,024 | 2,985 | 3,019 | 1,903,800 |
| 2025/04/21 | 2,980 | 2,993 | 2,964 | 2,988 | 1,841,100 |
| 2025/04/18 | 2,953 | 3,004 | 2,944 | 2,998 | 1,483,300 |
| 2025/04/17 | 2,930 | 2,944 | 2,914 | 2,937 | 2,095,600 |
| 2025/04/16 | 2,895 | 2,904 | 2,849 | 2,894 | 1,614,700 |
| 2025/04/15 | 2,899 | 2,908 | 2,867 | 2,872 | 2,150,700 |
| 2025/04/14 | 2,889 | 2,903 | 2,874 | 2,892 | 2,180,800 |
| 2025/04/11 | 2,842 | 2,866 | 2,833 | 2,859 | 4,595,400 |
| 2025/04/10 | 2,929 | 2,987 | 2,871 | 2,987 | 3,054,400 |
| 2025/04/09 | 2,833 | 2,851 | 2,782 | 2,829 | 3,452,600 |
| 2025/04/08 | 2,811 | 2,864 | 2,797 | 2,864 | 3,662,300 |