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
2020/12/30 14,600 14,730 14,440 14,590 578,000
2020/12/29 14,295 14,580 14,245 14,575 685,000
2020/12/28 14,100 14,185 13,985 14,145 586,500
2020/12/25 13,900 14,020 13,825 13,910 256,900
2020/12/24 13,900 13,990 13,775 13,870 457,300
2020/12/23 13,685 13,770 13,525 13,645 349,700
2020/12/22 13,610 13,720 13,545 13,590 463,300
2020/12/21 14,110 14,175 13,760 13,845 535,800
2020/12/18 14,085 14,210 14,020 14,135 570,900
2020/12/17 14,370 14,470 14,035 14,035 516,800
2020/12/16 14,465 14,670 14,350 14,355 417,600
2020/12/15 14,035 14,470 14,030 14,465 560,700
2020/12/14 14,260 14,535 14,240 14,320 454,000
2020/12/11 14,200 14,270 14,020 14,260 654,500
2020/12/10 14,490 14,620 14,240 14,255 692,900
2020/12/09 14,410 14,505 14,355 14,495 435,300
2020/12/08 14,330 14,450 14,265 14,325 431,300
2020/12/07 14,490 14,580 14,260 14,300 493,100
2020/12/04 14,400 14,640 14,290 14,375 675,900
2020/12/03 14,180 14,445 14,120 14,280 1,010,600
2020/12/02 13,750 14,030 13,605 13,925 936,600
2020/12/01 13,630 13,775 13,375 13,615 855,600
2020/11/30 13,950 13,975 13,290 13,300 2,142,700
2020/11/27 14,170 14,335 13,975 13,985 860,800
2020/11/26 14,145 14,255 13,980 14,095 850,100
2020/11/25 14,980 15,070 14,260 14,370 1,105,100
2020/11/24 14,450 14,875 14,370 14,710 905,800
2020/11/20 14,280 14,450 14,280 14,355 701,900
2020/11/19 14,615 14,685 14,385 14,665 835,000
2020/11/18 14,650 14,930 14,425 14,650 987,100
2020/11/17 14,615 14,770 14,405 14,770 1,026,900
2020/11/16 14,135 14,215 13,870 14,150 805,100
2020/11/13 14,065 14,230 13,755 13,950 890,800
2020/11/12 14,685 14,770 14,280 14,485 942,200
2020/11/11 15,400 15,515 14,540 14,985 1,433,000
2020/11/10 14,215 14,830 14,075 14,775 1,984,500
2020/11/09 13,305 13,315 12,820 12,865 783,000
2020/11/06 13,375 13,400 13,160 13,255 766,400
2020/11/05 13,550 13,555 13,215 13,440 564,400
2020/11/04 13,555 13,595 13,360 13,415 694,800
2020/11/02 12,740 13,350 12,700 13,300 873,500
2020/10/30 13,000 13,010 12,545 12,585 911,000
2020/10/29 13,000 13,125 12,905 13,000 759,800
2020/10/28 13,200 13,355 13,100 13,320 511,700
2020/10/27 13,585 13,590 13,275 13,365 588,200
2020/10/26 13,760 13,885 13,655 13,775 325,500
2020/10/23 13,665 13,860 13,580 13,795 381,900
2020/10/22 13,780 13,795 13,440 13,540 664,200
2020/10/21 13,950 14,225 13,910 14,010 526,600
2020/10/20 14,225 14,280 13,880 13,900 480,900
2020/10/19 14,290 14,580 14,285 14,395 306,600
2020/10/16 14,575 14,595 14,265 14,275 421,500
2020/10/15 14,830 14,840 14,585 14,640 422,800
2020/10/14 14,930 14,930 14,730 14,805 329,600
2020/10/13 14,930 15,060 14,855 14,955 282,000
2020/10/12 14,945 15,000 14,830 14,930 300,900
2020/10/09 15,225 15,290 14,930 14,960 510,600
2020/10/08 15,355 15,365 15,150 15,240 367,500
2020/10/07 15,340 15,465 15,150 15,420 405,400
2020/10/06 15,650 15,690 15,315 15,450 524,800
2020/10/05 15,025 15,640 14,930 15,615 589,200
2020/10/02 15,000 15,175 14,630 14,700 662,300
2020/09/30 15,455 15,660 15,090 15,090 768,800
2020/09/29 15,595 15,715 15,490 15,520 681,000
2020/09/28 15,605 15,770 15,320 15,755 711,200
2020/09/25 16,205 16,240 15,590 15,590 748,000
2020/09/24 16,175 16,230 15,985 16,165 582,800
2020/09/23 15,645 16,140 15,600 16,090 584,800
2020/09/18 15,500 15,990 15,440 15,875 843,700
2020/09/17 15,900 16,185 15,630 15,730 738,000
2020/09/16 16,510 16,555 16,330 16,405 605,900
2020/09/15 16,830 16,890 16,555 16,800 612,900
2020/09/14 17,085 17,380 17,010 17,130 739,300
2020/09/11 16,285 16,965 16,160 16,915 1,123,800
2020/09/10 16,130 16,370 16,025 16,355 515,700
2020/09/09 15,560 15,960 15,560 15,915 604,200
2020/09/08 16,100 16,160 15,910 16,040 578,800
2020/09/07 15,780 15,885 15,700 15,815 421,400
2020/09/04 15,515 15,750 15,515 15,650 405,500
2020/09/03 15,760 15,815 15,555 15,685 344,300
2020/09/02 15,685 15,705 15,530 15,655 379,900
2020/09/01 15,710 15,720 15,450 15,670 600,600
2020/08/31 15,830 16,055 15,660 15,890 902,600
2020/08/28 15,285 15,845 15,160 15,385 963,500
2020/08/27 15,250 15,300 15,015 15,055 440,400
2020/08/26 15,150 15,330 15,070 15,325 401,100
2020/08/25 15,170 15,500 15,085 15,330 690,000
2020/08/24 14,935 15,020 14,685 14,785 308,500
2020/08/21 14,840 15,070 14,840 14,935 330,600
2020/08/20 14,795 15,085 14,775 14,815 371,600
2020/08/19 14,520 14,865 14,445 14,795 305,200
2020/08/18 14,580 14,780 14,430 14,595 447,900
2020/08/17 14,785 14,965 14,620 14,745 284,500
2020/08/14 15,025 15,040 14,790 14,865 481,600
2020/08/13 15,135 15,310 14,760 15,045 736,900
2020/08/12 14,880 15,135 14,500 15,035 806,800
2020/08/11 14,115 14,805 14,115 14,655 961,300
2020/08/07 13,355 14,160 13,340 13,815 801,900
2020/08/06 13,500 13,595 13,305 13,420 417,600
2020/08/05 13,845 13,870 13,200 13,470 813,400
2020/08/04 12,730 13,755 12,580 13,700 990,300
2020/08/03 12,860 13,470 12,380 12,475 852,100
2020/07/31 12,790 13,140 12,665 12,705 892,500
2020/07/30 13,600 13,795 13,085 13,090 561,900
2020/07/29 13,870 13,885 13,640 13,670 514,800
2020/07/28 14,300 14,365 14,015 14,015 530,400
2020/07/27 14,310 14,455 14,075 14,455 650,200
2020/07/22 14,940 14,960 14,560 14,560 625,800
2020/07/21 15,160 15,165 14,930 15,035 504,100
2020/07/20 15,310 15,315 15,080 15,215 368,200
2020/07/17 15,415 15,550 15,360 15,430 272,600
2020/07/16 15,740 15,935 15,515 15,625 583,700
2020/07/15 15,300 15,725 15,225 15,495 627,200
2020/07/14 15,410 15,415 15,000 15,000 454,900
2020/07/13 15,215 15,435 15,130 15,430 384,900
2020/07/10 15,460 15,515 14,950 15,055 671,700
2020/07/09 15,625 15,720 15,225 15,445 521,600
2020/07/08 15,950 16,070 15,620 15,620 561,100
2020/07/07 16,350 16,400 15,880 15,910 531,200
2020/07/06 16,200 16,435 16,140 16,405 334,300
2020/07/03 16,555 16,575 16,195 16,320 234,700
2020/07/02 16,225 16,640 16,215 16,430 449,200
2020/07/01 16,755 16,775 16,260 16,310 396,900
2020/06/30 16,950 16,970 16,690 16,690 382,600
2020/06/29 16,920 17,030 16,700 16,700 415,200
2020/06/26 17,080 17,345 17,000 17,265 377,100
2020/06/25 17,085 17,085 16,780 16,860 381,700
2020/06/24 17,295 17,365 17,110 17,135 361,100
2020/06/23 17,130 17,430 17,005 17,255 523,400
2020/06/22 17,550 17,595 17,080 17,080 585,700
2020/06/19 17,665 17,915 17,460 17,615 800,100
2020/06/18 17,570 17,630 17,255 17,415 470,900
2020/06/17 18,070 18,090 17,720 17,730 357,800
2020/06/16 17,795 18,160 17,655 18,095 479,100
2020/06/15 18,070 18,195 17,685 17,705 292,900
2020/06/12 17,980 18,185 17,745 18,170 534,800
2020/06/11 18,480 18,660 18,355 18,380 367,400
2020/06/10 18,825 18,875 18,665 18,715 346,700
2020/06/09 18,950 19,165 18,765 18,885 408,100
2020/06/08 18,990 18,990 18,710 18,955 434,700
2020/06/05 18,475 18,830 18,440 18,830 409,900
2020/06/04 18,700 18,735 18,365 18,455 337,200
2020/06/03 18,600 18,640 18,355 18,605 413,500
2020/06/02 18,350 18,590 18,320 18,425 359,000
2020/06/01 18,340 18,345 18,105 18,230 402,700
2020/05/29 18,550 18,730 18,390 18,435 541,200
2020/05/28 18,835 18,850 18,505 18,635 656,100
2020/05/27 18,880 18,895 18,385 18,550 724,300
2020/05/26 18,440 19,060 18,325 18,995 872,500
2020/05/25 17,670 18,075 17,570 18,055 472,500
2020/05/22 17,570 17,620 17,250 17,410 369,700
2020/05/21 17,820 17,860 17,525 17,525 320,900
2020/05/20 17,755 17,825 17,660 17,815 339,400
2020/05/19 17,745 17,900 17,625 17,805 396,200
2020/05/18 17,450 17,540 17,255 17,345 275,500
2020/05/15 17,755 17,755 17,365 17,550 340,700
2020/05/14 17,635 17,835 17,500 17,500 354,600
2020/05/13 17,645 17,800 17,600 17,705 430,000
2020/05/12 17,800 17,890 17,625 17,700 478,200
2020/05/11 17,320 18,115 17,250 17,920 652,500
2020/05/08 16,330 17,145 16,285 17,105 625,500
2020/05/07 16,390 16,475 16,045 16,125 557,800
2020/05/01 16,950 17,110 16,640 16,640 531,700
2020/04/30 17,425 17,465 16,970 17,005 751,800
2020/04/28 17,200 17,240 17,015 17,095 470,400
2020/04/27 17,060 17,330 16,935 17,325 393,700
2020/04/24 17,185 17,205 16,970 17,060 399,700
2020/04/23 17,065 17,275 17,030 17,275 284,200
2020/04/22 17,020 17,195 16,980 17,115 338,500
2020/04/21 16,820 17,160 16,730 17,090 474,000
2020/04/20 17,300 17,375 17,040 17,185 516,700
2020/04/17 17,705 17,865 17,500 17,615 408,200
2020/04/16 17,610 17,935 17,550 17,625 515,300
2020/04/15 17,555 18,010 17,530 18,010 519,200
2020/04/14 17,565 17,810 17,510 17,810 401,000
2020/04/13 17,500 17,775 17,395 17,475 316,100
2020/04/10 17,725 17,840 17,285 17,825 399,600
2020/04/09 18,305 18,345 17,435 17,725 566,600
2020/04/08 17,815 18,460 17,585 18,350 893,500
2020/04/07 17,290 17,580 17,095 17,545 632,400
2020/04/06 16,325 16,990 16,220 16,895 662,100
2020/04/03 16,425 16,840 16,175 16,335 550,800
2020/04/02 16,735 16,985 16,420 16,445 571,600
2020/04/01 16,920 17,330 16,640 16,790 708,400
2020/03/31 17,755 17,775 17,220 17,320 749,100
2020/03/30 17,645 17,925 17,335 17,875 753,800
2020/03/27 17,545 18,120 17,350 18,120 1,320,400
2020/03/26 17,350 17,800 17,185 17,530 921,000
2020/03/25 17,940 18,165 17,410 18,150 821,400
2020/03/24 18,450 18,480 17,085 17,280 1,126,600
2020/03/23 17,385 18,360 17,165 18,050 1,205,500
2020/03/19 17,450 18,320 17,050 17,665 1,479,900
2020/03/18 16,215 17,405 16,130 16,685 1,311,500
2020/03/17 15,200 16,190 15,090 16,015 1,192,800
2020/03/16 15,500 16,275 15,300 15,505 963,900
2020/03/13 14,600 15,735 14,340 15,180 1,268,800
2020/03/12 15,970 16,355 15,720 15,965 1,055,000
2020/03/11 16,675 16,845 16,325 16,330 853,600
2020/03/10 16,120 17,075 15,780 16,940 907,200
2020/03/09 16,700 16,820 16,305 16,480 628,400
2020/03/06 17,560 17,630 17,005 17,155 574,800
2020/03/05 17,900 18,060 17,835 17,960 410,100
2020/03/04 17,725 18,065 17,455 17,850 459,200
2020/03/03 18,690 18,720 17,970 17,980 568,200
2020/03/02 17,485 18,455 17,405 18,330 772,800
2020/02/28 17,950 18,240 17,625 17,780 910,500
2020/02/27 18,890 18,905 18,410 18,440 644,300
2020/02/26 19,120 19,240 18,965 19,055 567,800
2020/02/25 19,440 19,860 19,110 19,385 652,900
2020/02/21 20,600 20,850 20,565 20,690 285,900
2020/02/20 21,220 21,285 20,705 20,725 395,400
2020/02/19 21,200 21,305 20,995 21,215 374,000
2020/02/18 21,220 21,315 20,925 21,050 349,200
2020/02/17 21,580 21,650 21,285 21,285 375,100
2020/02/14 22,000 22,035 21,750 21,760 351,600
2020/02/13 22,240 22,260 21,955 22,040 253,000
2020/02/12 22,060 22,115 21,980 22,090 222,900
2020/02/10 22,085 22,125 21,910 22,065 222,600
2020/02/07 22,475 22,490 22,155 22,155 263,800
2020/02/06 22,385 22,570 22,310 22,355 438,800
2020/02/05 22,060 22,220 22,045 22,145 287,700
2020/02/04 21,630 21,980 21,545 21,965 309,800
2020/02/03 21,490 21,730 21,405 21,605 342,700
2020/01/31 21,530 21,920 21,415 21,585 403,800
2020/01/30 21,785 21,945 21,620 21,645 240,800
2020/01/29 21,795 21,955 21,720 21,900 240,800
2020/01/28 21,755 21,795 21,570 21,665 325,900
2020/01/27 21,830 21,970 21,775 21,895 267,800
2020/01/24 22,145 22,175 21,930 22,150 346,900
2020/01/23 21,785 21,885 21,725 21,765 283,400
2020/01/22 21,990 22,045 21,900 21,955 188,700
2020/01/21 22,165 22,195 21,965 21,990 141,300
2020/01/20 22,145 22,215 22,040 22,150 176,100
2020/01/17 22,115 22,125 21,895 21,985 341,300
2020/01/16 22,100 22,115 21,815 21,850 291,700
2020/01/15 21,845 21,945 21,680 21,730 295,600
2020/01/14 21,880 21,945 21,820 21,945 230,800
2020/01/10 21,995 22,030 21,890 21,920 188,200
2020/01/09 21,825 21,970 21,825 21,905 257,800
2020/01/08 21,780 21,805 21,490 21,590 309,200
2020/01/07 21,530 21,930 21,485 21,925 301,800
2020/01/06 21,840 21,875 21,475 21,505 338,500

このページの先頭へ