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 |
|---|---|---|---|---|---|
| 2026/07/17 | 3,746 | 3,803 | 3,709 | 3,766 | 3,012,200 |
| 2026/07/16 | 3,700 | 3,751 | 3,687 | 3,709 | 2,670,900 |
| 2026/07/15 | 3,749 | 3,750 | 3,666 | 3,694 | 3,232,700 |
| 2026/07/14 | 3,684 | 3,736 | 3,663 | 3,709 | 3,602,500 |
| 2026/07/13 | 3,648 | 3,671 | 3,627 | 3,657 | 1,960,200 |
| 2026/07/10 | 3,671 | 3,677 | 3,586 | 3,621 | 2,264,500 |
| 2026/07/09 | 3,594 | 3,659 | 3,586 | 3,659 | 3,001,600 |
| 2026/07/08 | 3,700 | 3,720 | 3,618 | 3,664 | 3,720,900 |
| 2026/07/07 | 3,560 | 3,723 | 3,543 | 3,700 | 4,949,900 |
| 2026/07/06 | 3,523 | 3,559 | 3,515 | 3,559 | 2,034,000 |
| 2026/07/03 | 3,515 | 3,570 | 3,501 | 3,514 | 3,111,100 |
| 2026/07/02 | 3,405 | 3,517 | 3,403 | 3,453 | 2,448,300 |
| 2026/07/01 | 3,428 | 3,456 | 3,376 | 3,384 | 2,489,900 |
| 2026/06/30 | 3,463 | 3,507 | 3,460 | 3,469 | 4,226,200 |
| 2026/06/29 | 3,442 | 3,506 | 3,430 | 3,485 | 3,489,800 |
| 2026/06/26 | 3,360 | 3,420 | 3,335 | 3,420 | 3,077,700 |
| 2026/06/25 | 3,383 | 3,383 | 3,322 | 3,341 | 2,765,100 |
| 2026/06/24 | 3,347 | 3,397 | 3,343 | 3,371 | 3,089,400 |
| 2026/06/23 | 3,274 | 3,359 | 3,238 | 3,346 | 3,734,500 |
| 2026/06/22 | 3,222 | 3,259 | 3,202 | 3,259 | 2,116,300 |
| 2026/06/19 | 3,250 | 3,269 | 3,222 | 3,256 | 5,672,000 |
| 2026/06/18 | 3,293 | 3,352 | 3,276 | 3,331 | 3,769,400 |
| 2026/06/17 | 3,364 | 3,371 | 3,284 | 3,297 | 3,410,000 |
| 2026/06/16 | 3,303 | 3,351 | 3,268 | 3,351 | 4,201,800 |
| 2026/06/15 | 3,383 | 3,428 | 3,331 | 3,350 | 4,772,400 |
| 2026/06/12 | 3,392 | 3,410 | 3,349 | 3,365 | 3,929,200 |
| 2026/06/11 | 3,473 | 3,516 | 3,401 | 3,405 | 3,340,700 |
| 2026/06/10 | 3,493 | 3,509 | 3,436 | 3,507 | 3,640,600 |
| 2026/06/09 | 3,448 | 3,493 | 3,421 | 3,463 | 3,926,600 |
| 2026/06/08 | 3,345 | 3,394 | 3,337 | 3,394 | 3,521,100 |
| 2026/06/05 | 3,352 | 3,390 | 3,300 | 3,345 | 2,342,400 |
| 2026/06/04 | 3,303 | 3,323 | 3,277 | 3,297 | 2,570,600 |
| 2026/06/03 | 3,323 | 3,348 | 3,304 | 3,325 | 2,842,000 |
| 2026/06/02 | 3,398 | 3,398 | 3,334 | 3,364 | 2,876,100 |
| 2026/06/01 | 3,485 | 3,488 | 3,381 | 3,386 | 2,912,500 |
| 2026/05/29 | 3,465 | 3,532 | 3,452 | 3,479 | 5,172,400 |
| 2026/05/28 | 3,524 | 3,526 | 3,469 | 3,471 | 2,430,400 |
| 2026/05/27 | 3,540 | 3,540 | 3,482 | 3,500 | 2,385,200 |
| 2026/05/26 | 3,554 | 3,570 | 3,515 | 3,547 | 2,299,200 |
| 2026/05/25 | 3,553 | 3,553 | 3,496 | 3,552 | 2,264,600 |
| 2026/05/22 | 3,567 | 3,573 | 3,512 | 3,553 | 2,768,700 |
| 2026/05/21 | 3,591 | 3,601 | 3,535 | 3,535 | 2,349,300 |
| 2026/05/20 | 3,608 | 3,609 | 3,521 | 3,550 | 2,895,400 |
| 2026/05/19 | 3,555 | 3,634 | 3,553 | 3,609 | 2,568,200 |
| 2026/05/18 | 3,615 | 3,627 | 3,545 | 3,557 | 2,609,100 |
| 2026/05/15 | 3,616 | 3,641 | 3,563 | 3,634 | 3,211,200 |
| 2026/05/14 | 3,595 | 3,659 | 3,591 | 3,618 | 2,469,100 |
| 2026/05/13 | 3,615 | 3,663 | 3,603 | 3,626 | 2,442,600 |
| 2026/05/12 | 3,588 | 3,613 | 3,551 | 3,582 | 2,408,300 |
| 2026/05/11 | 3,571 | 3,647 | 3,564 | 3,580 | 3,195,300 |
| 2026/05/08 | 3,700 | 3,715 | 3,569 | 3,579 | 3,953,200 |
| 2026/05/07 | 3,555 | 3,721 | 3,552 | 3,681 | 4,824,200 |
| 2026/05/01 | 3,705 | 3,707 | 3,570 | 3,611 | 5,579,600 |
| 2026/04/30 | 3,723 | 3,833 | 3,691 | 3,744 | 7,976,700 |
| 2026/04/28 | 4,109 | 4,161 | 4,063 | 4,069 | 5,280,800 |
| 2026/04/27 | 4,055 | 4,102 | 4,027 | 4,052 | 2,248,900 |
| 2026/04/24 | 4,109 | 4,122 | 4,062 | 4,110 | 1,967,900 |
| 2026/04/23 | 4,092 | 4,101 | 4,010 | 4,039 | 2,725,400 |
| 2026/04/22 | 4,176 | 4,200 | 4,135 | 4,149 | 2,063,800 |
| 2026/04/21 | 4,276 | 4,290 | 4,206 | 4,213 | 2,349,200 |
| 2026/04/20 | 4,188 | 4,275 | 4,188 | 4,253 | 1,851,300 |
| 2026/04/17 | 4,280 | 4,290 | 4,192 | 4,195 | 2,082,300 |
| 2026/04/16 | 4,287 | 4,341 | 4,251 | 4,251 | 2,481,900 |
| 2026/04/15 | 4,333 | 4,430 | 4,291 | 4,325 | 3,961,900 |
| 2026/04/14 | 4,240 | 4,261 | 4,183 | 4,193 | 2,643,700 |
| 2026/04/13 | 4,168 | 4,247 | 4,160 | 4,220 | 1,816,700 |
| 2026/04/10 | 4,266 | 4,283 | 4,196 | 4,196 | 2,276,300 |
| 2026/04/09 | 4,249 | 4,278 | 4,207 | 4,220 | 3,722,700 |
| 2026/04/08 | 4,189 | 4,223 | 4,149 | 4,179 | 3,671,000 |
| 2026/04/07 | 4,077 | 4,119 | 4,032 | 4,049 | 1,596,600 |
| 2026/04/06 | 4,144 | 4,159 | 4,080 | 4,080 | 1,281,000 |
| 2026/04/03 | 4,158 | 4,205 | 4,140 | 4,142 | 1,661,300 |
| 2026/03/27 | 4,234 | 4,258 | 4,186 | 4,221 | 2,516,000 |
| 2026/03/26 | 4,296 | 4,302 | 4,198 | 4,233 | 1,714,600 |
| 2026/03/25 | 4,274 | 4,293 | 4,246 | 4,274 | 2,827,600 |
| 2026/03/24 | 4,144 | 4,207 | 4,130 | 4,156 | 1,896,800 |
| 2026/03/23 | 4,192 | 4,192 | 4,102 | 4,117 | 2,230,200 |
| 2026/03/19 | 4,285 | 4,314 | 4,217 | 4,233 | 2,919,900 |
| 2026/03/18 | 4,310 | 4,400 | 4,305 | 4,386 | 1,622,200 |
| 2026/03/17 | 4,251 | 4,365 | 4,250 | 4,310 | 1,628,500 |
| 2026/03/16 | 4,246 | 4,302 | 4,222 | 4,242 | 1,744,500 |
| 2026/03/13 | 4,239 | 4,316 | 4,210 | 4,220 | 2,276,400 |
| 2026/03/12 | 4,326 | 4,368 | 4,259 | 4,298 | 2,145,700 |
| 2026/03/11 | 4,400 | 4,429 | 4,365 | 4,379 | 1,634,100 |
| 2026/03/10 | 4,334 | 4,369 | 4,284 | 4,336 | 2,596,800 |
| 2026/03/09 | 4,166 | 4,328 | 4,153 | 4,293 | 3,309,200 |
| 2026/03/06 | 4,415 | 4,431 | 4,308 | 4,318 | 2,067,800 |
| 2026/03/05 | 4,579 | 4,598 | 4,414 | 4,418 | 2,896,400 |
| 2026/03/04 | 4,509 | 4,560 | 4,461 | 4,540 | 3,178,600 |
| 2026/03/03 | 4,623 | 4,627 | 4,563 | 4,563 | 2,335,700 |
| 2026/03/02 | 4,569 | 4,664 | 4,555 | 4,645 | 2,067,100 |
| 2026/02/27 | 4,623 | 4,630 | 4,581 | 4,608 | 3,326,200 |
| 2026/02/26 | 4,599 | 4,637 | 4,588 | 4,588 | 2,237,200 |
| 2026/02/25 | 4,639 | 4,662 | 4,560 | 4,623 | 2,612,200 |
| 2026/02/24 | 4,623 | 4,660 | 4,575 | 4,630 | 2,332,400 |
| 2026/02/20 | 4,714 | 4,716 | 4,562 | 4,623 | 3,045,300 |
| 2026/02/19 | 4,784 | 4,830 | 4,753 | 4,805 | 3,133,700 |
| 2026/02/18 | 4,600 | 4,658 | 4,590 | 4,644 | 2,100,500 |
| 2026/02/17 | 4,615 | 4,677 | 4,602 | 4,615 | 2,547,200 |
| 2026/02/16 | 4,626 | 4,645 | 4,511 | 4,557 | 1,974,700 |
| 2026/02/13 | 4,660 | 4,688 | 4,636 | 4,647 | 2,595,600 |
| 2026/02/12 | 4,714 | 4,724 | 4,665 | 4,665 | 2,717,000 |
| 2026/02/10 | 4,696 | 4,722 | 4,631 | 4,717 | 1,879,000 |
| 2026/02/09 | 4,720 | 4,783 | 4,701 | 4,716 | 2,728,300 |
| 2026/02/06 | 4,667 | 4,699 | 4,622 | 4,668 | 1,912,300 |
| 2026/02/05 | 4,687 | 4,690 | 4,608 | 4,645 | 2,135,500 |
| 2026/02/04 | 4,584 | 4,715 | 4,529 | 4,624 | 4,154,400 |
| 2026/02/03 | 4,400 | 4,694 | 4,375 | 4,640 | 6,651,800 |
| 2026/02/02 | 4,337 | 4,337 | 4,294 | 4,328 | 2,458,200 |
| 2026/01/30 | 4,289 | 4,307 | 4,226 | 4,307 | 3,259,300 |
| 2026/01/29 | 4,191 | 4,259 | 4,153 | 4,246 | 2,048,800 |
| 2026/01/28 | 4,224 | 4,260 | 4,200 | 4,230 | 2,132,700 |
| 2026/01/27 | 4,261 | 4,283 | 4,217 | 4,264 | 1,759,700 |
| 2026/01/26 | 4,280 | 4,307 | 4,227 | 4,300 | 2,440,500 |
| 2026/01/23 | 4,295 | 4,299 | 4,256 | 4,261 | 2,248,800 |
| 2026/01/22 | 4,250 | 4,253 | 4,219 | 4,226 | 2,306,800 |
| 2026/01/21 | 4,185 | 4,224 | 4,179 | 4,217 | 3,234,700 |
| 2026/01/20 | 4,219 | 4,303 | 4,215 | 4,289 | 2,462,200 |
| 2026/01/19 | 4,239 | 4,265 | 4,210 | 4,250 | 1,777,000 |
| 2026/01/16 | 4,236 | 4,246 | 4,185 | 4,223 | 2,546,600 |
| 2026/01/15 | 4,375 | 4,376 | 4,284 | 4,284 | 2,606,400 |
| 2026/01/14 | 4,348 | 4,370 | 4,307 | 4,370 | 2,817,400 |
| 2026/01/13 | 4,415 | 4,446 | 4,400 | 4,400 | 2,099,300 |
| 2026/01/09 | 4,317 | 4,374 | 4,305 | 4,374 | 1,630,000 |
| 2026/01/08 | 4,365 | 4,392 | 4,328 | 4,369 | 1,681,000 |
| 2026/01/07 | 4,330 | 4,400 | 4,305 | 4,388 | 2,131,800 |
| 2026/01/06 | 4,380 | 4,410 | 4,369 | 4,371 | 2,051,100 |
| 2026/01/05 | 4,385 | 4,408 | 4,357 | 4,389 | 2,233,700 |