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
2025/06/13 3,083 3,084 3,061 3,077 1,953,700
2025/06/12 3,095 3,106 3,073 3,083 1,530,800
2025/06/11 3,097 3,103 3,083 3,096 1,464,300
2025/06/10 3,119 3,133 3,082 3,097 1,892,400
2025/06/09 3,110 3,132 3,100 3,106 1,605,300
2025/06/06 3,130 3,150 3,115 3,129 1,795,200
2025/06/05 3,130 3,149 3,107 3,113 2,530,100
2025/06/04 3,125 3,152 3,121 3,123 2,237,900
2025/06/03 3,119 3,131 3,096 3,113 1,653,600
2025/06/02 3,161 3,162 3,116 3,123 1,663,800
2025/05/30 3,121 3,174 3,120 3,161 4,116,200
2025/05/29 3,140 3,148 3,121 3,121 1,797,200
2025/05/28 3,181 3,184 3,143 3,143 1,782,800
2025/05/27 3,148 3,182 3,148 3,160 1,796,000
2025/05/26 3,130 3,155 3,126 3,147 1,842,000
2025/05/23 3,129 3,146 3,071 3,102 2,979,300
2025/05/22 3,057 3,084 3,022 3,050 2,441,700
2025/05/21 3,075 3,092 3,045 3,061 2,481,600
2025/05/20 3,074 3,074 2,993 3,016 2,736,500
2025/05/19 3,070 3,074 3,025 3,041 2,794,200
2025/05/16 3,100 3,110 3,065 3,093 1,698,600
2025/05/15 3,067 3,099 3,057 3,088 2,007,100
2025/05/14 3,067 3,076 3,025 3,074 2,305,100
2025/05/13 3,079 3,110 3,075 3,097 2,436,600
2025/05/12 3,040 3,076 3,037 3,074 1,793,200
2025/05/09 3,104 3,110 3,030 3,048 3,195,700
2025/05/08 3,143 3,148 3,074 3,099 2,959,200
2025/05/07 3,250 3,250 3,150 3,150 4,854,400
2025/05/02 3,209 3,236 3,177 3,236 3,599,400
2025/05/01 3,105 3,230 3,080 3,217 8,112,500
2025/04/30 2,941 2,947 2,907 2,931 3,615,200
2025/04/28 2,906 2,969 2,892 2,954 2,172,600
2025/04/25 2,890 2,915 2,876 2,910 2,349,800
2025/04/24 3,000 3,010 2,890 2,890 2,957,600
2025/04/23 3,046 3,055 3,017 3,033 2,313,500
2025/04/22 2,990 3,024 2,985 3,019 1,903,800
2025/04/21 2,980 2,993 2,964 2,988 1,841,100
2025/04/18 2,953 3,004 2,944 2,998 1,483,300
2025/04/17 2,930 2,944 2,914 2,937 2,095,600
2025/04/16 2,895 2,904 2,849 2,894 1,614,700
2025/04/15 2,899 2,908 2,867 2,872 2,150,700
2025/04/14 2,889 2,903 2,874 2,892 2,180,800
2025/04/11 2,842 2,866 2,833 2,859 4,595,400
2025/04/10 2,929 2,987 2,871 2,987 3,054,400
2025/04/09 2,833 2,851 2,782 2,829 3,452,600
2025/04/08 2,811 2,864 2,797 2,864 3,662,300
2025/04/07 2,764 2,859 2,717 2,790 4,826,700
2025/04/04 2,920 3,007 2,914 2,964 4,282,200
2025/04/03 2,810 2,929 2,802 2,921 3,671,100
2025/04/02 2,892 2,893 2,846 2,854 1,894,900
2025/04/01 2,881 2,911 2,871 2,886 2,181,200
2025/03/31 2,921 2,927 2,845 2,854 3,286,300
2025/03/28 2,994 2,999 2,947 2,967 2,241,000
2025/03/27 2,983 3,013 2,979 3,009 2,651,800
2025/03/26 2,982 2,997 2,968 2,981 2,297,800
2025/03/25 2,950 2,979 2,936 2,973 2,266,800
2025/03/24 2,978 2,990 2,950 2,953 2,332,500
2025/03/21 3,002 3,028 2,973 2,973 7,102,300
2025/03/19 3,032 3,064 3,030 3,052 1,361,900
2025/03/18 3,040 3,070 3,033 3,037 1,817,400
2025/03/17 3,013 3,042 3,009 3,033 1,513,500
2025/03/14 3,024 3,051 3,005 3,009 2,836,900
2025/03/13 3,025 3,074 3,002 3,067 2,035,000
2025/03/12 3,043 3,060 3,023 3,052 2,316,000
2025/03/11 3,066 3,089 3,044 3,064 2,536,200
2025/03/10 3,018 3,074 3,012 3,066 1,992,400
2025/03/07 3,010 3,053 3,007 3,029 2,155,500
2025/03/06 3,018 3,023 2,977 3,021 2,016,300
2025/03/05 3,040 3,060 3,019 3,027 1,999,900
2025/03/04 3,029 3,054 3,008 3,026 2,165,200
2025/03/03 2,975 3,010 2,956 3,010 1,691,700
2025/02/28 2,989 3,000 2,935 2,963 3,500,100
2025/02/27 2,957 2,989 2,948 2,985 1,771,600
2025/02/26 2,949 2,988 2,926 2,978 2,783,300
2025/02/25 2,910 2,939 2,890 2,930 2,515,300
2025/02/21 2,897 2,916 2,869 2,876 1,628,300
2025/02/20 2,839 2,888 2,837 2,885 2,668,800
2025/02/19 2,866 2,892 2,849 2,849 2,262,300
2025/02/18 2,809 2,866 2,806 2,857 1,860,000
2025/02/17 2,838 2,839 2,796 2,802 944,900
2025/02/14 2,832 2,837 2,816 2,816 1,809,000
2025/02/13 2,813 2,842 2,798 2,832 2,040,400
2025/02/12 2,781 2,800 2,763 2,794 2,431,100
2025/02/10 2,790 2,800 2,763 2,763 1,492,300
2025/02/07 2,813 2,817 2,778 2,781 1,837,100
2025/02/06 2,784 2,840 2,781 2,813 2,530,700
2025/02/05 2,791 2,796 2,758 2,764 2,672,900
2025/02/04 2,885 2,899 2,779 2,789 5,313,300
2025/02/03 2,861 2,904 2,842 2,883 3,679,500
2025/01/31 2,892 2,898 2,865 2,889 2,295,900
2025/01/30 2,851 2,911 2,849 2,910 2,233,300
2025/01/29 2,895 2,896 2,860 2,880 2,723,200
2025/01/28 2,880 2,899 2,865 2,893 3,756,800
2025/01/27 2,830 2,859 2,828 2,857 2,897,500
2025/01/24 2,801 2,839 2,793 2,797 2,548,400
2025/01/23 2,780 2,809 2,777 2,791 2,807,600
2025/01/22 2,800 2,809 2,777 2,788 2,413,800
2025/01/21 2,800 2,811 2,781 2,796 1,959,500
2025/01/20 2,765 2,779 2,759 2,771 1,508,800
2025/01/17 2,775 2,787 2,744 2,778 2,087,900
2025/01/16 2,786 2,798 2,762 2,765 2,084,000
2025/01/15 2,824 2,824 2,792 2,801 1,633,700
2025/01/14 2,821 2,822 2,772 2,792 2,442,500
2025/01/10 2,845 2,873 2,822 2,822 2,246,300
2025/01/09 2,900 2,906 2,851 2,851 2,172,000
2025/01/08 2,940 2,944 2,902 2,906 2,321,300
2025/01/07 2,933 2,942 2,902 2,937 1,719,800
2025/01/06 2,976 2,984 2,918 2,929 2,313,600

このページの先頭へ