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 |
|---|---|---|---|---|---|
| 2026/06/03 | 3,323 | 3,348 | 3,304 | 3,325 | 2,842,000 |
| 2026/06/02 | 3,398 | 3,398 | 3,334 | 3,364 | 2,876,100 |
| 2026/06/01 | 3,485 | 3,488 | 3,381 | 3,386 | 2,912,500 |
| 2026/05/29 | 3,465 | 3,532 | 3,452 | 3,479 | 5,172,400 |
| 2026/05/28 | 3,524 | 3,526 | 3,469 | 3,471 | 2,430,400 |
| 2026/05/27 | 3,540 | 3,540 | 3,482 | 3,500 | 2,385,200 |
| 2026/05/26 | 3,554 | 3,570 | 3,515 | 3,547 | 2,299,200 |
| 2026/05/25 | 3,553 | 3,553 | 3,496 | 3,552 | 2,264,600 |
| 2026/05/22 | 3,567 | 3,573 | 3,512 | 3,553 | 2,768,700 |
| 2026/05/21 | 3,591 | 3,601 | 3,535 | 3,535 | 2,349,300 |
| 2026/05/20 | 3,608 | 3,609 | 3,521 | 3,550 | 2,895,400 |
| 2026/05/19 | 3,555 | 3,634 | 3,553 | 3,609 | 2,568,200 |
| 2026/05/18 | 3,615 | 3,627 | 3,545 | 3,557 | 2,609,100 |
| 2026/05/15 | 3,616 | 3,641 | 3,563 | 3,634 | 3,211,200 |
| 2026/05/14 | 3,595 | 3,659 | 3,591 | 3,618 | 2,469,100 |
| 2026/05/13 | 3,615 | 3,663 | 3,603 | 3,626 | 2,442,600 |
| 2026/05/12 | 3,588 | 3,613 | 3,551 | 3,582 | 2,408,300 |
| 2026/05/11 | 3,571 | 3,647 | 3,564 | 3,580 | 3,195,300 |
| 2026/05/08 | 3,700 | 3,715 | 3,569 | 3,579 | 3,953,200 |
| 2026/05/07 | 3,555 | 3,721 | 3,552 | 3,681 | 4,824,200 |
| 2026/05/01 | 3,705 | 3,707 | 3,570 | 3,611 | 5,579,600 |
| 2026/04/30 | 3,723 | 3,833 | 3,691 | 3,744 | 7,976,700 |
| 2026/04/28 | 4,109 | 4,161 | 4,063 | 4,069 | 5,280,800 |
| 2026/04/27 | 4,055 | 4,102 | 4,027 | 4,052 | 2,248,900 |
| 2026/04/24 | 4,109 | 4,122 | 4,062 | 4,110 | 1,967,900 |
| 2026/04/23 | 4,092 | 4,101 | 4,010 | 4,039 | 2,725,400 |
| 2026/04/22 | 4,176 | 4,200 | 4,135 | 4,149 | 2,063,800 |
| 2026/04/21 | 4,276 | 4,290 | 4,206 | 4,213 | 2,349,200 |
| 2026/04/20 | 4,188 | 4,275 | 4,188 | 4,253 | 1,851,300 |
| 2026/04/17 | 4,280 | 4,290 | 4,192 | 4,195 | 2,082,300 |
| 2026/04/16 | 4,287 | 4,341 | 4,251 | 4,251 | 2,481,900 |
| 2026/04/15 | 4,333 | 4,430 | 4,291 | 4,325 | 3,961,900 |
| 2026/04/14 | 4,240 | 4,261 | 4,183 | 4,193 | 2,643,700 |
| 2026/04/13 | 4,168 | 4,247 | 4,160 | 4,220 | 1,816,700 |
| 2026/04/10 | 4,266 | 4,283 | 4,196 | 4,196 | 2,276,300 |
| 2026/04/09 | 4,249 | 4,278 | 4,207 | 4,220 | 3,722,700 |
| 2026/04/08 | 4,189 | 4,223 | 4,149 | 4,179 | 3,671,000 |
| 2026/04/07 | 4,077 | 4,119 | 4,032 | 4,049 | 1,596,600 |
| 2026/04/06 | 4,144 | 4,159 | 4,080 | 4,080 | 1,281,000 |
| 2026/04/03 | 4,158 | 4,205 | 4,140 | 4,142 | 1,661,300 |
| 2026/03/27 | 4,234 | 4,258 | 4,186 | 4,221 | 2,516,000 |
| 2026/03/26 | 4,296 | 4,302 | 4,198 | 4,233 | 1,714,600 |
| 2026/03/25 | 4,274 | 4,293 | 4,246 | 4,274 | 2,827,600 |
| 2026/03/24 | 4,144 | 4,207 | 4,130 | 4,156 | 1,896,800 |
| 2026/03/23 | 4,192 | 4,192 | 4,102 | 4,117 | 2,230,200 |
| 2026/03/19 | 4,285 | 4,314 | 4,217 | 4,233 | 2,919,900 |
| 2026/03/18 | 4,310 | 4,400 | 4,305 | 4,386 | 1,622,200 |
| 2026/03/17 | 4,251 | 4,365 | 4,250 | 4,310 | 1,628,500 |
| 2026/03/16 | 4,246 | 4,302 | 4,222 | 4,242 | 1,744,500 |
| 2026/03/13 | 4,239 | 4,316 | 4,210 | 4,220 | 2,276,400 |
| 2026/03/12 | 4,326 | 4,368 | 4,259 | 4,298 | 2,145,700 |
| 2026/03/11 | 4,400 | 4,429 | 4,365 | 4,379 | 1,634,100 |
| 2026/03/10 | 4,334 | 4,369 | 4,284 | 4,336 | 2,596,800 |
| 2026/03/09 | 4,166 | 4,328 | 4,153 | 4,293 | 3,309,200 |
| 2026/03/06 | 4,415 | 4,431 | 4,308 | 4,318 | 2,067,800 |
| 2026/03/05 | 4,579 | 4,598 | 4,414 | 4,418 | 2,896,400 |
| 2026/03/04 | 4,509 | 4,560 | 4,461 | 4,540 | 3,178,600 |
| 2026/03/03 | 4,623 | 4,627 | 4,563 | 4,563 | 2,335,700 |
| 2026/03/02 | 4,569 | 4,664 | 4,555 | 4,645 | 2,067,100 |
| 2026/02/27 | 4,623 | 4,630 | 4,581 | 4,608 | 3,326,200 |
| 2026/02/26 | 4,599 | 4,637 | 4,588 | 4,588 | 2,237,200 |
| 2026/02/25 | 4,639 | 4,662 | 4,560 | 4,623 | 2,612,200 |
| 2026/02/24 | 4,623 | 4,660 | 4,575 | 4,630 | 2,332,400 |
| 2026/02/20 | 4,714 | 4,716 | 4,562 | 4,623 | 3,045,300 |
| 2026/02/19 | 4,784 | 4,830 | 4,753 | 4,805 | 3,133,700 |
| 2026/02/18 | 4,600 | 4,658 | 4,590 | 4,644 | 2,100,500 |
| 2026/02/17 | 4,615 | 4,677 | 4,602 | 4,615 | 2,547,200 |
| 2026/02/16 | 4,626 | 4,645 | 4,511 | 4,557 | 1,974,700 |
| 2026/02/13 | 4,660 | 4,688 | 4,636 | 4,647 | 2,595,600 |
| 2026/02/12 | 4,714 | 4,724 | 4,665 | 4,665 | 2,717,000 |
| 2026/02/10 | 4,696 | 4,722 | 4,631 | 4,717 | 1,879,000 |
| 2026/02/09 | 4,720 | 4,783 | 4,701 | 4,716 | 2,728,300 |
| 2026/02/06 | 4,667 | 4,699 | 4,622 | 4,668 | 1,912,300 |
| 2026/02/05 | 4,687 | 4,690 | 4,608 | 4,645 | 2,135,500 |
| 2026/02/04 | 4,584 | 4,715 | 4,529 | 4,624 | 4,154,400 |
| 2026/02/03 | 4,400 | 4,694 | 4,375 | 4,640 | 6,651,800 |
| 2026/02/02 | 4,337 | 4,337 | 4,294 | 4,328 | 2,458,200 |
| 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 |