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
2017/12/29 20,265 20,270 20,160 20,180 183,400
2017/12/28 20,290 20,370 20,190 20,250 181,100
2017/12/27 20,355 20,370 20,230 20,270 201,100
2017/12/26 20,380 20,465 20,280 20,345 138,800
2017/12/25 20,165 20,355 20,130 20,280 138,000
2017/12/22 20,235 20,340 20,195 20,285 332,800
2017/12/21 20,375 20,450 20,250 20,270 386,900
2017/12/20 20,455 20,560 20,305 20,430 352,300
2017/12/19 20,830 20,965 20,520 20,565 408,500
2017/12/18 21,035 21,045 20,760 20,800 374,700
2017/12/15 21,130 21,155 20,840 20,885 564,200
2017/12/14 21,185 21,270 21,045 21,155 341,300
2017/12/13 21,000 21,125 20,900 21,115 448,900
2017/12/12 21,000 21,145 20,880 20,930 399,500
2017/12/11 21,105 21,255 20,875 21,155 315,300
2017/12/08 20,430 21,385 20,430 21,305 700,300
2017/12/07 20,870 21,015 20,780 20,930 422,700
2017/12/06 20,900 20,985 20,580 20,715 447,900
2017/12/05 20,680 20,980 20,650 20,935 356,100
2017/12/04 20,770 20,790 20,465 20,505 224,400
2017/12/01 20,850 20,870 20,530 20,710 366,800
2017/11/30 20,415 20,835 20,330 20,775 547,100
2017/11/29 20,230 20,420 20,150 20,395 294,900
2017/11/28 20,165 20,290 20,080 20,135 334,700
2017/11/27 20,100 20,300 20,065 20,090 227,800
2017/11/24 19,910 20,115 19,815 20,040 248,100
2017/11/22 20,220 20,250 19,995 20,015 315,100
2017/11/21 20,210 20,275 20,135 20,135 252,100
2017/11/20 20,045 20,170 19,995 20,095 228,500
2017/11/17 20,410 20,425 20,030 20,095 382,700
2017/11/16 19,990 20,325 19,955 20,235 363,400
2017/11/15 20,180 20,200 19,950 20,045 434,700
2017/11/14 20,335 20,435 20,205 20,240 287,900
2017/11/13 20,645 20,645 20,365 20,365 268,800
2017/11/10 20,730 20,935 20,605 20,695 383,300
2017/11/09 21,230 21,520 20,870 21,080 567,400
2017/11/08 21,050 21,195 20,980 21,195 379,900
2017/11/07 20,995 21,010 20,640 21,010 428,200
2017/11/06 20,900 20,930 20,720 20,880 331,600
2017/11/02 20,870 20,975 20,665 20,965 350,000
2017/11/01 20,730 20,995 20,685 20,875 609,600
2017/10/31 20,675 20,745 20,510 20,570 420,000
2017/10/30 20,960 21,050 20,535 20,615 1,350,600
2017/10/27 20,645 20,850 20,575 20,785 438,400
2017/10/26 20,695 20,740 20,585 20,610 333,600
2017/10/25 20,960 20,990 20,730 20,755 433,700
2017/10/24 20,825 20,990 20,770 20,985 339,700
2017/10/23 21,000 21,015 20,715 20,840 449,700
2017/10/20 20,605 20,795 20,550 20,795 346,600
2017/10/19 20,675 20,735 20,575 20,695 330,300
2017/10/18 20,505 20,690 20,470 20,655 401,400
2017/10/17 20,515 20,515 20,225 20,490 408,700
2017/10/16 20,240 20,615 20,205 20,450 440,700
2017/10/13 20,160 20,430 20,100 20,290 584,400
2017/10/12 19,995 20,320 19,975 20,090 521,200
2017/10/11 19,760 19,965 19,755 19,950 284,800
2017/10/10 19,780 19,855 19,710 19,845 495,800
2017/10/06 19,720 19,790 19,680 19,715 272,600
2017/10/05 19,625 19,720 19,615 19,675 296,700
2017/10/04 19,805 19,860 19,760 19,790 311,300
2017/10/03 19,820 19,905 19,790 19,830 299,100
2017/10/02 19,810 19,810 19,665 19,715 227,200
2017/09/29 19,800 19,835 19,605 19,730 515,400
2017/09/28 20,000 20,000 19,790 19,965 384,200
2017/09/27 19,925 19,980 19,730 19,975 394,300
2017/09/26 19,550 20,000 19,535 20,000 632,300
2017/09/25 19,505 19,565 19,440 19,475 355,000
2017/09/22 19,420 19,595 19,400 19,470 410,200
2017/09/21 19,600 19,770 19,435 19,535 609,000
2017/09/20 19,340 19,590 19,315 19,525 505,100
2017/09/19 19,150 19,490 19,040 19,435 560,400
2017/09/15 19,275 19,385 19,020 19,020 871,400
2017/09/14 19,250 19,385 19,150 19,250 434,800
2017/09/13 19,165 19,240 19,100 19,190 350,500
2017/09/12 19,090 19,205 18,965 19,155 422,700
2017/09/11 19,000 19,070 18,950 18,955 351,400
2017/09/08 18,855 18,965 18,740 18,920 637,900
2017/09/07 18,720 18,855 18,615 18,750 376,400
2017/09/06 18,500 18,725 18,465 18,660 408,300
2017/09/05 18,510 18,585 18,420 18,560 339,700
2017/09/04 18,650 18,825 18,555 18,570 434,800
2017/09/01 18,615 18,750 18,520 18,710 305,600
2017/08/31 18,550 18,960 18,550 18,630 552,300
2017/08/30 18,345 18,470 18,320 18,440 433,000
2017/08/29 18,170 18,290 18,140 18,285 265,100
2017/08/28 18,145 18,220 18,135 18,215 247,000
2017/08/25 18,200 18,200 18,110 18,125 250,400
2017/08/24 18,110 18,215 18,055 18,175 374,600
2017/08/23 18,295 18,300 18,105 18,160 287,700
2017/08/22 18,230 18,235 18,090 18,110 210,200
2017/08/21 18,270 18,305 18,170 18,215 208,700
2017/08/18 18,160 18,315 18,150 18,215 339,200
2017/08/17 18,345 18,465 18,280 18,375 242,800
2017/08/16 18,400 18,475 18,315 18,420 385,200
2017/08/15 18,240 18,415 18,100 18,310 491,700
2017/08/14 18,305 18,310 18,055 18,155 428,100
2017/08/10 18,150 18,220 18,035 18,215 529,300
2017/08/09 18,085 18,140 17,945 18,065 534,500
2017/08/08 18,010 18,095 17,910 17,945 457,200
2017/08/07 17,935 18,035 17,870 17,875 282,700
2017/08/04 17,925 17,965 17,835 17,865 310,500
2017/08/03 18,020 18,135 18,020 18,065 243,700
2017/08/02 18,150 18,155 17,970 18,015 291,000
2017/08/01 17,800 18,060 17,775 18,060 496,900
2017/07/31 17,785 17,830 17,680 17,750 529,500
2017/07/28 17,565 17,735 17,555 17,710 369,600
2017/07/27 17,570 17,705 17,540 17,540 396,600
2017/07/26 17,665 17,665 17,525 17,565 301,100
2017/07/25 17,600 17,670 17,550 17,585 318,800
2017/07/24 17,750 17,765 17,565 17,585 348,300
2017/07/21 17,865 17,895 17,760 17,790 359,000
2017/07/20 17,845 17,985 17,780 17,960 353,100
2017/07/19 17,730 17,815 17,710 17,795 375,500
2017/07/18 17,900 17,990 17,755 17,825 383,800
2017/07/14 17,850 17,950 17,840 17,915 382,800
2017/07/13 18,015 18,015 17,805 17,835 387,800
2017/07/12 17,850 17,925 17,825 17,880 415,100
2017/07/11 17,885 18,005 17,830 17,915 378,600
2017/07/10 17,980 18,030 17,875 17,920 343,400
2017/07/07 17,985 18,015 17,865 17,885 428,400
2017/07/06 18,095 18,100 17,955 18,020 433,200
2017/07/05 18,300 18,300 17,890 18,095 799,600
2017/07/04 18,410 18,460 18,300 18,360 290,100
2017/07/03 18,340 18,365 18,230 18,285 366,100
2017/06/30 18,380 18,390 18,240 18,310 481,900
2017/06/29 18,485 18,485 18,325 18,415 310,200
2017/06/28 18,300 18,370 18,260 18,340 316,300
2017/06/27 18,540 18,555 18,310 18,315 343,600
2017/06/26 18,465 18,540 18,395 18,400 209,500
2017/06/23 18,460 18,535 18,350 18,495 248,800
2017/06/22 18,465 18,470 18,305 18,405 366,800
2017/06/21 18,355 18,485 18,310 18,475 363,000
2017/06/20 18,500 18,570 18,355 18,355 361,900
2017/06/19 18,345 18,500 18,315 18,455 310,200
2017/06/16 18,380 18,435 18,215 18,350 512,500
2017/06/15 18,190 18,415 18,170 18,330 437,000
2017/06/14 18,040 18,260 17,965 18,200 368,700
2017/06/13 18,030 18,145 17,985 18,030 304,100
2017/06/12 18,055 18,160 18,030 18,070 324,000
2017/06/09 18,025 18,115 17,965 18,015 687,100
2017/06/08 18,320 18,340 18,095 18,095 652,100
2017/06/07 18,375 18,465 18,280 18,375 495,200
2017/06/06 18,705 18,765 18,530 18,530 460,000
2017/06/05 18,565 18,740 18,550 18,685 250,800
2017/06/02 18,420 18,660 18,355 18,630 532,600
2017/06/01 18,155 18,445 18,115 18,400 500,900
2017/05/31 18,115 18,135 18,030 18,135 781,900
2017/05/30 18,245 18,285 18,055 18,190 360,300
2017/05/29 18,320 18,345 18,240 18,245 234,800
2017/05/26 18,360 18,475 18,280 18,285 362,000
2017/05/25 18,320 18,585 18,285 18,540 447,300
2017/05/24 18,350 18,370 18,255 18,320 433,800
2017/05/23 18,250 18,345 18,185 18,285 437,600
2017/05/22 18,375 18,395 18,270 18,325 302,500
2017/05/19 18,420 18,420 18,235 18,345 374,600
2017/05/18 18,520 18,620 18,300 18,435 485,400
2017/05/17 18,535 18,535 18,385 18,510 392,700
2017/05/16 18,605 18,665 18,445 18,495 384,800
2017/05/15 18,540 18,630 18,495 18,600 313,000
2017/05/12 18,490 18,595 18,430 18,585 386,500
2017/05/11 18,635 18,635 18,420 18,480 402,100
2017/05/10 18,570 18,770 18,520 18,590 616,000
2017/05/09 19,010 19,070 18,750 18,815 530,200
2017/05/08 18,900 19,085 18,805 19,010 585,700
2017/05/02 18,675 18,735 18,600 18,635 315,200
2017/05/01 18,685 18,715 18,380 18,565 346,000
2017/04/28 18,890 19,100 18,660 18,685 556,700
2017/04/27 19,190 19,195 19,015 19,050 372,700
2017/04/26 19,175 19,175 18,955 19,095 422,100
2017/04/25 18,610 19,025 18,605 19,000 555,500
2017/04/24 18,400 18,645 18,365 18,575 412,600
2017/04/21 18,295 18,320 18,170 18,270 347,800
2017/04/20 18,260 18,265 18,055 18,080 400,000
2017/04/19 18,305 18,400 18,165 18,165 473,600
2017/04/18 18,545 18,570 18,430 18,480 261,500
2017/04/17 18,170 18,470 18,165 18,470 278,400
2017/04/14 18,375 18,375 18,080 18,175 344,200
2017/04/13 18,560 18,595 18,355 18,375 414,200
2017/04/12 18,685 18,685 18,470 18,645 332,400
2017/04/11 18,525 18,675 18,505 18,605 274,700
2017/04/10 18,550 18,780 18,475 18,530 382,500
2017/04/07 18,380 18,535 18,220 18,350 447,100
2017/04/06 18,560 18,615 18,270 18,300 397,000
2017/04/05 18,610 18,720 18,490 18,560 396,100
2017/04/04 18,425 18,595 18,155 18,450 698,200
2017/04/03 18,170 18,270 17,975 18,120 471,700
2017/03/31 18,450 18,600 18,140 18,140 715,200
2017/03/30 18,495 18,650 18,175 18,175 343,300
2017/03/29 18,745 18,745 18,430 18,500 459,400
2017/03/28 18,710 18,775 18,550 18,745 443,300
2017/03/27 18,670 18,755 18,455 18,535 321,500
2017/03/24 18,540 18,800 18,460 18,770 511,700
2017/03/23 18,225 18,485 18,185 18,440 358,100
2017/03/22 18,210 18,390 18,210 18,290 388,600
2017/03/21 18,410 18,560 18,300 18,545 349,700
2017/03/17 18,485 18,555 18,425 18,525 468,300
2017/03/16 18,540 18,675 18,505 18,595 446,100
2017/03/15 18,575 18,575 18,475 18,545 225,400
2017/03/14 18,590 18,640 18,525 18,630 253,500
2017/03/13 18,425 18,695 18,380 18,695 268,200
2017/03/10 18,415 18,490 18,345 18,455 503,800
2017/03/09 18,360 18,360 18,220 18,305 225,500
2017/03/08 18,265 18,325 18,185 18,325 282,500
2017/03/07 18,300 18,390 18,285 18,340 290,800
2017/03/06 18,415 18,460 18,245 18,300 225,600
2017/03/03 18,550 18,575 18,330 18,405 330,000
2017/03/02 18,900 18,900 18,545 18,605 355,300
2017/03/01 18,450 18,555 18,325 18,500 389,900
2017/02/28 18,500 18,700 18,380 18,380 395,700
2017/02/27 18,400 18,460 18,255 18,360 323,000
2017/02/24 18,405 18,575 18,310 18,465 338,000
2017/02/23 18,605 18,605 18,450 18,560 287,900
2017/02/22 18,795 18,800 18,570 18,660 347,100
2017/02/21 18,595 18,795 18,555 18,795 205,000
2017/02/20 18,560 18,655 18,435 18,620 250,200
2017/02/17 18,475 18,590 18,420 18,585 319,700
2017/02/16 18,580 18,730 18,410 18,535 336,900
2017/02/15 18,570 18,610 18,455 18,555 310,200
2017/02/14 18,720 18,720 18,440 18,450 255,600
2017/02/13 18,745 18,765 18,560 18,650 442,000
2017/02/10 18,425 18,605 18,350 18,570 524,400
2017/02/09 17,990 18,120 17,925 18,025 393,800
2017/02/08 18,075 18,085 17,910 17,990 423,500
2017/02/07 18,000 18,125 17,980 17,995 424,700
2017/02/06 18,250 18,300 18,025 18,070 482,200
2017/02/03 18,200 18,245 18,045 18,120 466,700
2017/02/02 18,730 18,750 18,225 18,260 489,700
2017/02/01 18,245 18,535 18,205 18,505 415,300
2017/01/31 18,440 18,460 18,135 18,270 710,600
2017/01/30 18,830 18,860 18,695 18,820 319,400
2017/01/27 19,005 19,160 18,865 18,885 349,900
2017/01/26 18,790 18,930 18,715 18,875 432,600
2017/01/25 18,865 18,955 18,590 18,655 440,700
2017/01/24 18,800 18,820 18,645 18,690 409,400
2017/01/23 19,100 19,100 18,885 18,945 349,100
2017/01/20 19,295 19,350 19,170 19,240 429,600
2017/01/19 19,450 19,560 19,375 19,470 436,200
2017/01/18 19,190 19,285 18,955 19,240 409,300
2017/01/17 19,300 19,530 19,185 19,265 428,900
2017/01/16 19,605 19,625 19,310 19,380 399,800
2017/01/13 19,500 19,735 19,365 19,735 509,200
2017/01/12 19,600 19,600 19,255 19,355 397,400
2017/01/11 19,520 19,650 19,450 19,585 291,500
2017/01/10 19,795 19,795 19,390 19,390 406,200
2017/01/06 19,415 19,755 19,345 19,705 412,700
2017/01/05 19,660 19,835 19,555 19,615 378,400
2017/01/04 19,335 19,715 19,330 19,670 428,600

このページの先頭へ