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
2019/12/30 22,130 22,170 21,990 22,000 157,200
2019/12/27 22,220 22,265 22,185 22,185 135,700
2019/12/26 22,140 22,150 22,045 22,095 127,100
2019/12/25 22,190 22,260 21,970 22,020 246,400
2019/12/24 22,305 22,345 22,190 22,220 147,600
2019/12/23 22,320 22,350 22,210 22,290 230,200
2019/12/20 22,390 22,535 22,330 22,435 550,400
2019/12/19 22,110 22,170 21,985 22,080 292,300
2019/12/18 22,260 22,320 22,200 22,285 362,900
2019/12/17 22,295 22,295 22,060 22,175 283,800
2019/12/16 22,275 22,330 22,125 22,130 193,500
2019/12/13 22,390 22,390 22,190 22,275 536,200
2019/12/12 22,110 22,165 22,010 22,030 211,000
2019/12/11 21,945 22,030 21,880 21,955 209,500
2019/12/10 22,060 22,105 21,860 21,865 281,400
2019/12/09 22,100 22,155 21,995 22,115 184,100
2019/12/06 22,215 22,220 21,960 21,995 215,700
2019/12/05 22,005 22,040 21,875 21,970 224,600
2019/12/04 21,860 22,055 21,845 22,020 265,400
2019/12/03 22,095 22,130 21,940 22,030 294,100
2019/12/02 22,260 22,495 22,205 22,245 258,900
2019/11/29 22,260 22,285 22,080 22,095 228,800
2019/11/28 22,525 22,560 22,230 22,260 267,700
2019/11/27 22,900 22,915 22,545 22,610 234,600
2019/11/26 22,640 22,820 22,580 22,720 331,200
2019/11/25 22,590 22,640 22,485 22,575 212,800
2019/11/22 22,430 22,540 22,395 22,485 221,700
2019/11/21 22,305 22,435 22,100 22,400 257,100
2019/11/20 22,330 22,485 22,325 22,440 206,900
2019/11/19 22,360 22,530 22,350 22,400 190,300
2019/11/18 22,435 22,530 22,310 22,530 191,500
2019/11/15 22,360 22,400 22,195 22,375 274,700
2019/11/14 22,350 22,460 22,135 22,250 229,100
2019/11/13 22,450 22,535 22,370 22,390 214,900
2019/11/12 22,515 22,595 22,395 22,520 232,800
2019/11/11 22,645 22,680 22,450 22,555 184,800
2019/11/08 22,835 22,835 22,440 22,540 331,500
2019/11/07 22,845 22,870 22,560 22,630 230,000
2019/11/06 22,760 22,815 22,535 22,695 228,100
2019/11/05 22,570 22,710 22,340 22,650 333,100
2019/11/01 22,080 22,375 22,055 22,280 242,200
2019/10/31 22,545 22,610 22,245 22,295 370,100
2019/10/30 22,470 22,910 22,470 22,545 961,700
2019/10/29 22,690 22,810 22,335 22,425 499,300
2019/10/28 22,795 22,835 22,620 22,735 249,600
2019/10/25 22,795 22,815 22,615 22,790 258,400
2019/10/24 23,040 23,100 22,725 22,805 246,800
2019/10/23 22,790 22,845 22,550 22,830 279,000
2019/10/21 22,670 22,720 22,580 22,590 188,500
2019/10/18 22,735 22,915 22,525 22,600 321,000
2019/10/17 23,180 23,180 22,690 22,705 427,900
2019/10/16 23,075 23,455 23,015 23,310 450,200
2019/10/15 22,860 22,925 22,655 22,810 353,600
2019/10/11 22,750 22,775 22,495 22,645 304,300
2019/10/10 22,600 22,660 22,315 22,515 204,300
2019/10/09 22,480 22,615 22,375 22,570 349,300
2019/10/08 22,570 22,610 22,165 22,565 461,300
2019/10/07 22,440 22,720 22,380 22,570 268,900
2019/10/04 21,730 22,490 21,715 22,490 528,100
2019/10/03 21,970 22,015 21,640 21,690 404,700
2019/10/02 22,140 22,435 22,105 22,430 339,500
2019/10/01 22,345 22,585 22,265 22,280 269,000
2019/09/30 22,400 22,445 22,110 22,220 451,000
2019/09/27 22,890 22,935 22,465 22,725 417,300
2019/09/26 22,980 23,080 22,680 22,780 522,800
2019/09/25 22,670 22,770 22,600 22,770 354,900
2019/09/24 22,440 22,735 22,370 22,695 466,500
2019/09/20 22,525 22,615 22,225 22,285 660,800
2019/09/19 22,310 22,555 22,275 22,500 419,600
2019/09/18 22,205 22,270 21,910 22,110 372,800
2019/09/17 21,900 22,215 21,775 22,210 586,700
2019/09/13 21,545 22,065 21,385 22,050 777,600
2019/09/12 21,090 21,570 21,010 21,465 546,500
2019/09/11 20,665 21,025 20,585 21,020 513,400
2019/09/10 21,080 21,080 20,730 20,785 279,700
2019/09/09 20,855 21,055 20,835 21,050 258,800
2019/09/06 20,900 20,900 20,700 20,790 297,800
2019/09/05 20,640 20,945 20,515 20,865 419,600
2019/09/04 20,390 20,550 20,365 20,460 252,500
2019/09/03 20,580 20,630 20,465 20,475 254,200
2019/09/02 20,840 20,895 20,565 20,570 231,700
2019/08/30 21,000 21,060 20,840 21,015 286,500
2019/08/29 20,885 20,920 20,715 20,915 185,800
2019/08/28 20,740 20,895 20,700 20,890 208,600
2019/08/27 20,905 20,965 20,720 20,735 310,600
2019/08/26 20,455 20,780 20,385 20,720 298,100
2019/08/23 20,715 20,925 20,715 20,890 202,100
2019/08/22 20,510 20,770 20,440 20,755 287,200
2019/08/21 20,745 20,765 20,490 20,600 401,200
2019/08/20 20,840 20,990 20,815 20,975 244,800
2019/08/19 21,130 21,170 20,895 20,955 225,600
2019/08/16 20,855 21,130 20,780 21,080 335,000
2019/08/15 20,705 20,965 20,600 20,965 256,500
2019/08/14 21,105 21,135 20,850 20,990 273,800
2019/08/13 21,060 21,160 20,915 20,975 355,200
2019/08/09 21,350 21,430 21,165 21,220 309,600
2019/08/08 21,175 21,280 21,020 21,200 241,400
2019/08/07 20,845 21,300 20,790 21,260 353,400
2019/08/06 20,505 20,990 20,400 20,955 491,200
2019/08/05 21,065 21,140 20,615 20,955 389,900
2019/08/02 21,405 21,520 21,150 21,290 462,600
2019/08/01 21,745 21,760 21,540 21,710 316,200
2019/07/31 21,980 22,155 21,920 21,920 441,000
2019/07/30 22,135 22,190 21,945 22,065 228,200
2019/07/29 22,000 22,080 21,920 22,080 157,400
2019/07/26 21,915 22,070 21,895 22,000 210,700
2019/07/25 22,020 22,040 21,885 21,945 174,300
2019/07/24 22,090 22,105 21,920 22,030 373,500
2019/07/23 21,875 22,100 21,730 22,055 255,600
2019/07/22 21,920 22,020 21,815 21,845 276,500
2019/07/19 21,540 21,990 21,500 21,970 378,000
2019/07/18 21,700 21,780 21,295 21,390 423,200
2019/07/17 21,750 22,105 21,745 21,915 280,200
2019/07/16 21,900 21,950 21,610 21,710 266,500
2019/07/12 21,905 22,040 21,860 22,015 257,100
2019/07/11 21,730 21,890 21,710 21,840 240,600
2019/07/10 21,750 21,820 21,530 21,770 396,900
2019/07/09 21,705 21,815 21,510 21,555 291,100
2019/07/08 21,885 21,935 21,645 21,675 225,800
2019/07/05 22,100 22,130 21,970 22,010 180,600
2019/07/04 22,060 22,140 21,960 22,080 185,100
2019/07/03 21,750 21,945 21,705 21,935 316,400
2019/07/02 21,780 21,935 21,750 21,905 307,200
2019/07/01 21,725 21,780 21,580 21,745 414,100
2019/06/28 21,660 21,685 21,340 21,580 515,700
2019/06/27 21,725 21,920 21,595 21,915 338,500
2019/06/26 21,820 21,955 21,625 21,790 274,900
2019/06/25 22,010 22,270 21,935 21,950 359,800
2019/06/24 22,150 22,150 22,025 22,100 285,800
2019/06/21 22,510 22,545 22,285 22,285 385,300
2019/06/20 22,460 22,755 22,410 22,515 280,100
2019/06/19 22,695 22,715 22,450 22,530 386,600
2019/06/18 22,520 22,665 22,255 22,270 336,600
2019/06/17 22,795 22,930 22,680 22,740 234,000
2019/06/14 22,675 22,875 22,410 22,800 360,400
2019/06/13 22,580 22,660 22,425 22,575 248,300
2019/06/12 22,770 22,820 22,660 22,670 250,000
2019/06/11 23,130 23,150 22,675 22,755 361,100
2019/06/10 22,865 23,235 22,815 23,130 283,300
2019/06/07 22,820 22,850 22,565 22,690 209,900
2019/06/06 22,695 22,780 22,515 22,755 236,900
2019/06/05 22,770 22,800 22,500 22,690 301,000
2019/06/04 23,010 23,010 22,455 22,530 257,300
2019/06/03 22,355 22,890 22,340 22,890 292,600
2019/05/31 22,800 22,915 22,605 22,645 376,500
2019/05/30 22,760 22,930 22,620 22,930 225,700
2019/05/29 22,750 22,930 22,635 22,790 281,800
2019/05/28 23,210 23,245 22,845 22,930 363,300
2019/05/27 22,880 23,260 22,850 23,255 361,200
2019/05/24 22,500 22,870 22,460 22,850 386,900
2019/05/23 22,215 22,545 22,210 22,515 264,200
2019/05/22 22,955 22,955 22,320 22,320 317,700
2019/05/21 22,695 22,865 22,570 22,760 452,900
2019/05/20 22,420 22,615 22,420 22,615 269,800
2019/05/17 22,400 22,465 22,305 22,420 262,400
2019/05/16 22,115 22,280 22,040 22,230 374,600
2019/05/15 22,255 22,285 22,010 22,180 338,800
2019/05/14 21,955 22,245 21,860 22,120 320,300
2019/05/13 22,155 22,315 22,055 22,200 298,900
2019/05/10 22,160 22,345 21,955 22,140 461,300
2019/05/09 22,055 22,170 21,900 21,955 558,800
2019/05/08 22,580 22,725 22,305 22,420 680,200
2019/05/07 23,180 23,235 22,580 22,605 921,900
2019/04/26 24,665 24,740 23,765 23,895 574,300
2019/04/25 24,450 24,780 24,305 24,730 347,700
2019/04/24 24,675 24,695 24,130 24,290 320,500
2019/04/23 24,230 24,565 24,175 24,445 414,100
2019/04/22 23,515 23,990 23,475 23,975 251,200
2019/04/19 23,860 23,935 23,600 23,670 235,600
2019/04/18 24,060 24,070 23,810 23,865 280,800
2019/04/17 24,180 24,180 24,005 24,030 256,800
2019/04/16 24,275 24,310 24,165 24,220 211,500
2019/04/15 24,520 24,670 24,370 24,415 257,300
2019/04/12 24,480 24,480 24,130 24,290 262,800
2019/04/11 24,135 24,395 24,020 24,365 240,500
2019/04/10 24,220 24,480 24,150 24,255 270,900
2019/04/09 24,705 24,750 24,380 24,465 306,600
2019/04/08 24,925 24,940 24,725 24,910 176,700
2019/04/05 24,900 25,050 24,815 24,870 282,600
2019/04/04 25,180 25,180 24,760 24,935 319,100
2019/04/03 25,450 25,450 25,100 25,350 368,400
2019/04/02 26,220 26,250 25,370 25,375 449,400
2019/04/01 26,000 26,255 25,850 26,155 395,300
2019/03/29 25,930 25,930 25,700 25,710 296,300
2019/03/28 26,000 26,085 25,545 25,610 412,400
2019/03/27 26,050 26,220 25,800 26,220 499,600
2019/03/26 24,920 25,805 24,880 25,765 741,900
2019/03/25 25,000 25,060 24,545 24,580 302,500
2019/03/22 25,300 25,300 25,000 25,215 420,300
2019/03/20 25,270 25,375 25,175 25,335 253,700
2019/03/19 25,170 25,275 24,945 25,125 293,300
2019/03/18 25,400 25,450 25,265 25,425 206,000
2019/03/15 25,200 25,375 25,130 25,305 443,300
2019/03/14 25,250 25,270 25,065 25,135 259,400
2019/03/13 25,130 25,265 24,895 25,075 267,300
2019/03/12 25,200 25,350 25,080 25,255 363,000
2019/03/11 24,915 25,120 24,845 25,100 278,600
2019/03/08 24,900 25,030 24,720 24,765 478,800
2019/03/07 24,785 25,055 24,735 24,975 353,000
2019/03/06 24,795 24,890 24,720 24,760 321,200
2019/03/05 24,670 24,930 24,665 24,790 337,600
2019/03/04 25,250 25,270 24,855 24,885 221,800
2019/03/01 25,210 25,225 24,975 25,125 272,800
2019/02/28 25,235 25,250 24,940 24,975 410,200
2019/02/27 25,100 25,250 25,095 25,115 341,900
2019/02/26 24,905 25,005 24,850 25,005 197,200
2019/02/25 24,785 24,905 24,700 24,890 188,700
2019/02/22 24,900 25,090 24,865 24,885 253,900
2019/02/21 24,845 25,080 24,660 24,890 295,800
2019/02/20 24,590 24,845 24,570 24,835 316,300
2019/02/19 24,250 24,475 24,240 24,470 273,400
2019/02/18 24,025 24,125 23,950 24,080 237,900
2019/02/15 23,745 23,895 23,580 23,895 248,500
2019/02/14 23,560 23,800 23,560 23,755 248,300
2019/02/13 23,900 23,960 23,685 23,800 363,300
2019/02/12 23,720 24,070 23,515 23,995 374,400
2019/02/08 23,500 23,570 23,350 23,445 315,500
2019/02/07 23,755 23,820 23,510 23,625 305,200
2019/02/06 24,005 24,035 23,780 23,785 352,200
2019/02/05 24,180 24,275 23,985 24,125 305,800
2019/02/04 23,750 24,120 23,730 23,980 329,500
2019/02/01 23,720 23,895 23,585 23,735 363,100
2019/01/31 23,670 23,850 23,375 23,490 416,300
2019/01/30 23,480 23,480 23,235 23,370 311,100
2019/01/29 22,970 23,310 22,970 23,300 253,100
2019/01/28 23,105 23,155 22,945 22,990 275,000
2019/01/25 23,100 23,360 23,100 23,285 266,100
2019/01/24 23,310 23,335 23,075 23,240 260,800
2019/01/23 23,350 23,510 23,300 23,400 408,400
2019/01/22 23,320 23,505 23,300 23,410 270,600
2019/01/21 23,335 23,360 23,110 23,195 270,900
2019/01/18 23,280 23,485 23,255 23,310 448,700
2019/01/17 23,225 23,325 23,115 23,255 271,800
2019/01/16 23,115 23,335 23,085 23,260 405,800
2019/01/15 23,395 23,640 23,325 23,420 384,900
2019/01/11 23,795 23,905 23,625 23,790 452,800
2019/01/10 23,405 23,730 23,340 23,730 456,500
2019/01/09 23,105 23,465 23,080 23,395 483,900
2019/01/08 23,500 23,600 23,080 23,105 412,800
2019/01/07 23,560 23,765 23,265 23,470 459,800
2019/01/04 22,775 23,350 22,710 23,325 612,100

このページの先頭へ