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
2021/12/30 15,450 15,490 15,315 15,345 397,900
2021/12/29 15,440 15,595 15,430 15,545 366,000
2021/12/28 15,435 15,550 15,305 15,405 558,000
2021/12/27 15,490 15,505 15,355 15,360 394,600
2021/12/24 15,830 15,830 15,490 15,490 390,800
2021/12/23 15,605 15,695 15,480 15,695 397,200
2021/12/22 15,660 15,770 15,490 15,530 419,700
2021/12/21 15,765 15,775 15,565 15,595 452,100
2021/12/20 15,760 15,840 15,545 15,545 584,800
2021/12/17 16,025 16,145 15,890 15,940 587,000
2021/12/16 15,970 16,180 15,945 16,180 456,600
2021/12/15 15,610 15,940 15,595 15,915 470,400
2021/12/14 15,850 15,895 15,610 15,735 521,100
2021/12/13 16,195 16,225 15,955 15,955 527,400
2021/12/10 16,110 16,160 15,940 16,045 493,200
2021/12/09 16,210 16,295 16,075 16,075 385,700
2021/12/08 16,225 16,310 16,085 16,105 437,500
2021/12/07 16,075 16,270 15,905 16,220 666,600
2021/12/06 15,730 15,805 15,535 15,705 427,800
2021/12/03 15,370 15,755 15,315 15,730 776,600
2021/12/02 15,455 15,500 15,205 15,205 855,800
2021/12/01 15,500 15,670 15,290 15,620 808,800
2021/11/30 15,910 16,030 15,580 15,600 1,475,000
2021/11/29 15,850 16,115 15,630 15,680 1,408,400
2021/11/26 16,820 16,840 16,295 16,325 891,300
2021/11/25 16,705 16,895 16,580 16,885 434,100
2021/11/24 16,760 16,890 16,585 16,635 402,000
2021/11/22 16,675 16,685 16,430 16,660 571,000
2021/11/19 16,795 16,940 16,655 16,755 451,800
2021/11/18 16,590 16,840 16,535 16,790 476,400
2021/11/17 16,765 16,865 16,590 16,605 541,900
2021/11/16 16,900 16,975 16,765 16,780 564,400
2021/11/15 17,025 17,105 16,880 16,935 414,500
2021/11/12 16,890 17,105 16,840 16,970 502,900
2021/11/11 16,835 16,960 16,740 16,885 524,200
2021/11/10 17,215 17,300 16,915 16,925 604,500
2021/11/09 17,600 17,680 17,205 17,220 610,000
2021/11/08 17,500 17,770 17,445 17,570 1,018,000
2021/11/05 17,280 17,295 17,080 17,140 396,500
2021/11/04 17,295 17,430 17,160 17,335 711,800
2021/11/02 17,200 17,365 17,095 17,150 534,400
2021/11/01 16,965 17,205 16,885 17,205 665,200
2021/10/29 16,720 17,015 16,590 16,900 796,100
2021/10/28 16,470 16,990 16,410 16,830 876,800
2021/10/27 16,915 16,925 16,640 16,765 666,900
2021/10/26 17,075 17,160 16,930 17,010 521,600
2021/10/25 17,040 17,140 16,920 16,935 450,400
2021/10/22 17,010 17,190 16,960 17,045 437,400
2021/10/21 17,265 17,410 17,010 17,120 590,000
2021/10/20 16,745 17,275 16,605 17,215 938,300
2021/10/19 16,905 16,980 16,685 16,760 627,000
2021/10/18 17,130 17,190 16,900 16,920 601,500
2021/10/15 17,045 17,080 16,870 17,020 565,100
2021/10/14 16,900 16,980 16,705 16,965 628,800
2021/10/13 17,150 17,225 16,980 16,980 420,400
2021/10/12 17,250 17,250 16,980 17,115 505,400
2021/10/11 17,135 17,335 17,030 17,295 590,600
2021/10/08 16,985 17,240 16,920 16,980 706,500
2021/10/07 17,020 17,070 16,700 16,845 1,005,600
2021/10/06 17,520 17,580 16,880 17,080 1,358,100
2021/10/05 17,680 17,810 17,390 17,560 1,186,800
2021/10/04 17,955 18,110 17,570 17,890 1,374,600
2021/10/01 17,780 17,870 17,360 17,565 1,210,400
2021/09/30 17,770 18,020 17,655 17,875 1,829,600
2021/09/29 17,170 17,585 17,050 17,580 1,225,300
2021/09/28 17,400 17,450 17,110 17,175 936,600
2021/09/27 16,875 17,390 16,850 17,220 1,314,900
2021/09/24 16,565 16,570 16,395 16,545 854,500
2021/09/22 16,450 16,530 16,135 16,215 696,800
2021/09/21 15,795 16,395 15,740 16,365 1,197,300
2021/09/17 15,750 15,925 15,630 15,865 833,600
2021/09/16 15,720 15,790 15,575 15,720 620,800
2021/09/15 15,825 15,865 15,685 15,695 625,200
2021/09/14 15,980 15,995 15,835 15,915 687,400
2021/09/13 15,880 15,980 15,855 15,950 535,900
2021/09/10 15,990 16,095 15,945 16,000 761,200
2021/09/09 15,940 16,100 15,920 15,980 523,000
2021/09/08 16,115 16,215 15,945 16,080 727,300
2021/09/07 15,790 16,130 15,705 16,120 830,100
2021/09/06 16,000 16,010 15,665 15,675 803,800
2021/09/03 15,540 15,785 15,490 15,730 1,211,400
2021/09/02 15,515 15,615 15,160 15,450 2,806,500
2021/09/01 16,050 16,280 16,050 16,150 586,100
2021/08/31 16,200 16,295 16,035 16,125 995,200
2021/08/30 16,495 16,545 16,320 16,415 670,400
2021/08/27 16,275 16,375 16,165 16,365 431,800
2021/08/26 16,255 16,330 16,185 16,315 396,200
2021/08/25 16,350 16,395 16,055 16,105 433,500
2021/08/24 16,145 16,230 16,020 16,210 518,500
2021/08/23 15,800 15,940 15,750 15,900 381,600
2021/08/20 15,520 15,885 15,515 15,730 441,500
2021/08/19 15,710 15,725 15,580 15,580 451,900
2021/08/18 15,860 15,890 15,710 15,780 439,300
2021/08/17 15,975 16,075 15,865 15,865 372,500
2021/08/16 15,995 16,005 15,810 15,925 606,300
2021/08/13 16,075 16,155 15,955 16,000 450,600
2021/08/12 16,500 16,535 16,115 16,120 539,600
2021/08/11 16,095 16,425 16,050 16,355 752,300
2021/08/10 15,580 16,100 15,580 15,935 742,400
2021/08/06 15,500 15,695 15,470 15,500 368,200
2021/08/05 15,455 15,590 15,435 15,540 314,400
2021/08/04 15,560 15,695 15,440 15,630 422,200
2021/08/03 15,560 15,780 15,490 15,540 516,900
2021/08/02 15,775 15,950 15,405 15,655 848,300
2021/07/30 15,900 16,125 15,840 15,855 572,400
2021/07/29 16,255 16,335 15,970 16,015 433,100
2021/07/28 16,315 16,455 16,205 16,235 413,600
2021/07/27 16,255 16,540 16,165 16,530 610,900
2021/07/26 16,195 16,285 16,080 16,155 578,500
2021/07/21 16,090 16,235 15,910 15,935 526,700
2021/07/20 15,815 15,995 15,605 15,770 802,100
2021/07/19 16,020 16,160 15,935 16,010 594,000
2021/07/16 16,265 16,565 16,165 16,200 754,600
2021/07/15 16,690 16,695 16,380 16,385 978,900
2021/07/14 16,940 16,980 16,730 16,795 569,900
2021/07/13 17,240 17,245 16,980 17,005 518,000
2021/07/12 17,470 17,495 17,135 17,185 626,400
2021/07/09 16,950 17,375 16,900 17,325 790,300
2021/07/08 17,170 17,310 17,005 17,165 612,300
2021/07/07 17,375 17,540 17,185 17,305 611,100
2021/07/06 17,350 17,600 17,235 17,600 541,700
2021/07/05 17,000 17,255 16,935 17,220 326,600
2021/07/02 17,065 17,150 16,940 17,030 422,300
2021/07/01 17,015 17,065 16,820 16,930 367,400
2021/06/30 17,035 17,165 16,835 16,850 477,400
2021/06/29 16,800 17,000 16,560 16,955 739,000
2021/06/28 17,200 17,220 17,055 17,135 351,800
2021/06/25 17,340 17,395 17,050 17,165 473,500
2021/06/24 17,430 17,430 17,100 17,110 567,600
2021/06/23 17,400 17,570 17,275 17,475 535,900
2021/06/22 17,455 17,615 17,220 17,550 705,100
2021/06/21 16,610 17,065 16,510 17,020 874,100
2021/06/18 17,510 17,555 17,175 17,175 861,700
2021/06/17 17,640 17,900 17,320 17,700 770,100
2021/06/16 18,080 18,175 17,800 17,800 660,800
2021/06/15 17,950 18,205 17,890 18,000 535,500
2021/06/14 18,050 18,320 17,970 17,990 690,400
2021/06/11 18,220 18,220 17,780 17,935 885,100
2021/06/10 18,320 18,455 18,035 18,255 714,500
2021/06/09 17,950 18,345 17,950 18,255 860,000
2021/06/08 17,780 18,030 17,750 17,925 822,300
2021/06/07 17,800 17,820 17,515 17,755 693,400
2021/06/04 17,680 17,820 17,580 17,775 784,700
2021/06/03 17,310 17,900 17,275 17,590 1,497,300
2021/06/02 16,390 17,215 16,320 17,200 1,571,500
2021/06/01 16,450 16,530 16,235 16,300 783,100
2021/05/31 16,420 16,585 16,165 16,265 725,100
2021/05/28 16,330 16,555 16,205 16,495 975,800
2021/05/27 16,230 16,570 16,080 16,090 1,001,000
2021/05/26 15,930 16,305 15,890 16,260 589,000
2021/05/25 15,990 16,080 15,865 15,955 493,100
2021/05/24 15,760 15,940 15,695 15,880 467,300
2021/05/21 15,740 15,745 15,470 15,685 833,200
2021/05/20 15,900 15,950 15,705 15,795 749,300
2021/05/19 16,050 16,210 15,925 16,040 604,800
2021/05/18 15,980 16,210 15,905 16,165 859,700
2021/05/17 16,000 16,150 15,805 15,855 822,000
2021/05/14 15,565 15,945 15,565 15,845 680,200
2021/05/13 15,500 15,665 15,365 15,385 702,900
2021/05/12 15,840 15,990 15,615 15,750 677,200
2021/05/11 16,105 16,175 15,915 16,020 508,500
2021/05/10 16,285 16,480 16,200 16,270 411,200
2021/05/07 16,195 16,245 16,015 16,240 485,000
2021/05/06 16,195 16,390 16,095 16,225 812,300
2021/04/30 15,530 16,045 15,530 15,985 979,000
2021/04/28 15,500 15,765 15,230 15,445 1,567,300
2021/04/27 16,475 16,480 16,115 16,160 775,200
2021/04/26 16,000 16,410 15,805 16,360 1,043,500
2021/04/23 15,345 15,640 15,245 15,630 496,900
2021/04/22 15,265 15,390 15,070 15,245 394,500
2021/04/21 15,130 15,250 15,030 15,195 606,000
2021/04/20 15,510 15,635 15,360 15,410 606,300
2021/04/19 16,000 16,000 15,585 15,615 543,600
2021/04/16 15,820 15,950 15,615 15,925 395,500
2021/04/15 16,005 16,100 15,795 15,820 358,900
2021/04/14 15,715 15,920 15,660 15,900 427,500
2021/04/13 15,900 15,960 15,725 15,725 560,700
2021/04/12 15,945 16,090 15,800 15,985 445,400
2021/04/09 15,700 15,990 15,580 15,840 632,800
2021/04/08 16,110 16,110 15,685 15,730 686,900
2021/04/07 16,425 16,450 16,040 16,080 854,100
2021/04/06 16,705 16,775 16,310 16,395 498,700
2021/04/05 16,345 16,685 16,345 16,620 460,700
2021/04/02 16,515 16,590 16,220 16,300 522,500
2021/04/01 16,630 16,890 16,380 16,435 968,400
2021/03/31 16,980 17,020 16,550 16,550 1,445,700
2021/03/30 17,245 17,370 17,095 17,105 512,500
2021/03/29 17,380 17,445 17,120 17,270 731,500
2021/03/26 17,145 17,365 17,020 17,270 832,100
2021/03/25 16,870 17,175 16,850 16,995 600,500
2021/03/24 17,125 17,250 16,640 16,770 1,131,400
2021/03/23 17,890 17,940 17,400 17,415 823,600
2021/03/22 17,710 18,030 17,645 17,965 800,000
2021/03/19 17,515 17,790 17,510 17,690 910,200
2021/03/18 17,565 17,850 17,480 17,555 766,100
2021/03/17 17,550 17,660 17,435 17,565 649,100
2021/03/16 17,435 17,835 17,375 17,795 866,200
2021/03/15 17,375 17,435 17,235 17,405 533,300
2021/03/12 17,225 17,310 16,970 17,275 739,800
2021/03/11 17,570 17,595 17,160 17,225 683,200
2021/03/10 17,450 17,745 17,370 17,655 662,600
2021/03/09 17,360 17,710 17,265 17,705 843,900
2021/03/08 17,450 17,450 17,050 17,155 508,900
2021/03/05 17,170 17,255 16,905 17,250 510,700
2021/03/04 17,370 17,370 17,055 17,200 568,800
2021/03/03 17,270 17,405 17,050 17,405 509,400
2021/03/02 17,390 17,395 17,010 17,160 706,300
2021/03/01 17,375 17,425 17,120 17,380 790,600
2021/02/26 17,640 17,730 17,405 17,410 920,300
2021/02/25 18,080 18,115 17,710 17,790 810,600
2021/02/24 17,995 18,010 17,750 17,820 930,100
2021/02/22 17,600 17,820 17,430 17,600 653,500
2021/02/19 17,685 17,750 17,045 17,080 735,500
2021/02/18 17,950 18,050 17,665 17,740 820,200
2021/02/17 17,260 17,780 17,250 17,725 844,800
2021/02/16 17,460 17,490 17,205 17,290 522,900
2021/02/15 17,550 17,615 17,335 17,380 747,100
2021/02/12 17,305 17,440 17,175 17,420 723,800
2021/02/10 16,865 17,280 16,830 17,225 633,400
2021/02/09 17,195 17,300 16,820 17,050 999,400
2021/02/08 17,080 17,395 16,975 17,075 1,395,700
2021/02/05 16,195 16,690 16,100 16,680 1,204,500
2021/02/04 15,970 16,450 15,695 15,865 1,135,500
2021/02/03 15,080 15,815 15,080 15,815 1,117,500
2021/02/02 14,580 14,995 14,505 14,995 559,800
2021/02/01 15,000 15,005 14,435 14,515 716,000
2021/01/29 14,935 15,045 14,780 14,800 630,900
2021/01/28 14,475 14,965 14,435 14,955 852,900
2021/01/27 14,550 14,735 14,540 14,635 419,600
2021/01/26 14,775 14,775 14,510 14,510 425,700
2021/01/25 14,650 14,760 14,580 14,750 305,300
2021/01/22 14,700 14,710 14,515 14,625 494,400
2021/01/21 14,770 14,915 14,695 14,775 498,900
2021/01/20 14,880 14,900 14,635 14,695 584,900
2021/01/19 14,785 14,910 14,545 14,830 681,400
2021/01/18 14,765 14,810 14,555 14,740 531,000
2021/01/15 14,730 14,790 14,535 14,555 501,500
2021/01/14 14,405 14,685 14,285 14,650 601,000
2021/01/13 14,370 14,440 14,240 14,440 475,700
2021/01/12 14,225 14,425 14,125 14,325 519,600
2021/01/08 14,080 14,255 13,970 14,250 610,200
2021/01/07 14,460 14,590 14,105 14,105 613,600
2021/01/06 13,885 14,180 13,815 14,160 508,800
2021/01/05 14,145 14,340 13,835 13,890 719,800
2021/01/04 14,745 14,775 13,985 14,190 740,900

このページの先頭へ