9020 東日本旅客鉄道(株) の時系列データ [2024年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2024-05-02 | 3,020 | 3,055 | 3,006 | 3,015 | 5,391,100 | 3,015 |
2024-05-01 | 2,940 | 2,995 | 2,919 | 2,994.5 | 6,643,100 | 2,994.50 |
2024-04-30 | 2,901.5 | 2,902 | 2,858.5 | 2,893 | 4,107,200 | 2,893 |
2024-04-26 | 2,892 | 2,892.5 | 2,843 | 2,878 | 2,907,000 | 2,878 |
2024-04-25 | 2,910 | 2,915 | 2,871.5 | 2,880.5 | 3,130,400 | 2,880.50 |
2024-04-24 | 2,904 | 2,927 | 2,900 | 2,922 | 2,218,400 | 2,922 |
2024-04-23 | 2,920 | 2,928.5 | 2,906 | 2,924 | 1,833,600 | 2,924 |
2024-04-22 | 2,908 | 2,924.5 | 2,888.5 | 2,919.5 | 2,555,200 | 2,919.50 |
2024-04-19 | 2,909 | 2,912 | 2,815.5 | 2,858 | 3,687,600 | 2,858 |
2024-04-18 | 2,895 | 2,939.5 | 2,889 | 2,912.5 | 2,086,000 | 2,912.50 |
2024-04-17 | 2,918.5 | 2,927.5 | 2,884 | 2,890 | 2,486,700 | 2,890 |
2024-04-16 | 2,947.5 | 2,949 | 2,886 | 2,894.5 | 2,680,000 | 2,894.50 |
2024-04-15 | 2,917 | 2,969 | 2,908 | 2,967 | 2,248,100 | 2,967 |
2024-04-12 | 2,925 | 2,945 | 2,912 | 2,927.5 | 2,197,600 | 2,927.50 |
2024-04-11 | 2,900.5 | 2,933.5 | 2,882.5 | 2,920 | 1,696,600 | 2,920 |
2024-04-10 | 2,924.5 | 2,929.5 | 2,905.5 | 2,915.5 | 1,736,700 | 2,915.50 |
2024-04-09 | 2,907.5 | 2,917.5 | 2,888 | 2,917.5 | 2,034,900 | 2,917.50 |
2024-04-08 | 2,879 | 2,897.5 | 2,867 | 2,896.5 | 2,137,700 | 2,896.50 |
2024-04-05 | 2,880 | 2,908 | 2,862 | 2,897 | 2,032,100 | 2,897 |
2024-04-04 | 2,918 | 2,919.5 | 2,875 | 2,887 | 2,494,400 | 2,887 |
2024-04-03 | 2,880 | 2,904.5 | 2,864.5 | 2,899 | 3,433,900 | 2,899 |
2024-04-02 | 2,900 | 2,910 | 2,840.5 | 2,853.5 | 3,297,700 | 2,853.50 |
2024-04-01 | 2,923.5 | 2,933.5 | 2,878 | 2,891.5 | 2,531,000 | 2,891.50 |
2024-03-29 | 2,915 | 2,943 | 2,895.5 | 2,919 | 3,019,400 | 2,919 |
2024-03-28 | 3,000 | 3,009 | 2,899.5 | 2,899.5 | 4,075,600 | 2,899.50 |
2024-03-27 | 9,011 | 9,113 | 9,011 | 9,060 | 1,576,500 | 3,020 |
2024-03-26 | 9,047 | 9,064 | 8,964 | 9,027 | 1,246,900 | 3,009 |
2024-03-25 | 9,062 | 9,157 | 9,001 | 9,099 | 2,263,600 | 3,033 |
2024-03-22 | 8,996 | 9,113 | 8,995 | 9,024 | 1,639,200 | 3,008 |
2024-03-21 | 9,050 | 9,069 | 8,956 | 8,990 | 1,230,400 | 2,996.67 |
2024-03-19 | 8,953 | 9,093 | 8,934 | 9,075 | 1,184,900 | 3,025 |
2024-03-18 | 8,877 | 8,976 | 8,845 | 8,954 | 897,200 | 2,984.67 |
2024-03-15 | 8,890 | 8,962 | 8,856 | 8,892 | 1,393,200 | 2,964 |
2024-03-14 | 8,736 | 8,888 | 8,707 | 8,885 | 915,600 | 2,961.67 |
2024-03-13 | 8,783 | 8,848 | 8,696 | 8,765 | 1,029,800 | 2,921.67 |
2024-03-12 | 8,764 | 8,767 | 8,618 | 8,734 | 1,053,200 | 2,911.33 |
2024-03-11 | 8,760 | 8,812 | 8,664 | 8,764 | 1,273,600 | 2,921.33 |
2024-03-08 | 8,838 | 8,838 | 8,709 | 8,743 | 1,568,100 | 2,914.33 |
2024-03-07 | 8,795 | 8,923 | 8,795 | 8,912 | 836,300 | 2,970.67 |
2024-03-06 | 8,786 | 8,841 | 8,755 | 8,793 | 1,046,600 | 2,931 |
2024-03-05 | 8,762 | 8,806 | 8,705 | 8,788 | 1,026,800 | 2,929.33 |
2024-03-04 | 8,850 | 8,875 | 8,764 | 8,784 | 1,614,300 | 2,928 |
2024-03-01 | 8,821 | 8,934 | 8,796 | 8,914 | 1,603,500 | 2,971.33 |
2024-02-29 | 8,851 | 8,908 | 8,797 | 8,865 | 2,052,900 | 2,955 |
2024-02-28 | 8,850 | 8,917 | 8,808 | 8,850 | 1,265,500 | 2,950 |
2024-02-27 | 8,978 | 9,014 | 8,867 | 8,912 | 1,791,400 | 2,970.67 |
2024-02-26 | 9,046 | 9,137 | 9,016 | 9,043 | 1,181,400 | 3,014.33 |
2024-02-22 | 8,975 | 9,070 | 8,961 | 9,020 | 1,193,700 | 3,006.67 |
2024-02-21 | 9,010 | 9,010 | 8,922 | 8,955 | 753,900 | 2,985 |
2024-02-20 | 9,022 | 9,026 | 8,877 | 8,949 | 1,166,900 | 2,983 |
2024-02-19 | 8,902 | 9,053 | 8,880 | 9,051 | 885,900 | 3,017 |
2024-02-16 | 8,850 | 8,959 | 8,813 | 8,902 | 1,227,800 | 2,967.33 |
2024-02-15 | 8,865 | 8,867 | 8,742 | 8,818 | 1,346,800 | 2,939.33 |
2024-02-14 | 8,955 | 9,021 | 8,867 | 8,899 | 1,227,200 | 2,966.33 |
2024-02-13 | 9,036 | 9,073 | 8,926 | 9,059 | 1,196,900 | 3,019.67 |
2024-02-09 | 8,950 | 9,021 | 8,880 | 8,955 | 1,304,400 | 2,985 |
2024-02-08 | 8,985 | 9,019 | 8,846 | 8,937 | 1,341,900 | 2,979 |
2024-02-07 | 9,140 | 9,159 | 8,958 | 9,000 | 1,584,700 | 3,000 |
2024-02-06 | 9,000 | 9,325 | 8,999 | 9,148 | 2,891,600 | 3,049.33 |
2024-02-05 | 8,990 | 8,995 | 8,873 | 8,967 | 1,149,500 | 2,989 |
2024-02-02 | 8,795 | 8,959 | 8,715 | 8,947 | 2,450,300 | 2,982.33 |
2024-02-01 | 8,669 | 8,996 | 8,638 | 8,797 | 4,667,700 | 2,932.33 |
2024-01-31 | 8,290 | 8,444 | 8,285 | 8,441 | 1,250,500 | 2,813.67 |
2024-01-30 | 8,410 | 8,470 | 8,317 | 8,340 | 1,109,900 | 2,780 |
2024-01-29 | 8,345 | 8,389 | 8,325 | 8,389 | 668,700 | 2,796.33 |
2024-01-26 | 8,418 | 8,418 | 8,310 | 8,314 | 987,300 | 2,771.33 |
2024-01-25 | 8,280 | 8,440 | 8,249 | 8,426 | 1,375,200 | 2,808.67 |
2024-01-24 | 8,321 | 8,355 | 8,215 | 8,249 | 1,031,500 | 2,749.67 |
2024-01-23 | 8,473 | 8,479 | 8,330 | 8,339 | 836,200 | 2,779.67 |
2024-01-22 | 8,304 | 8,465 | 8,261 | 8,465 | 804,500 | 2,821.67 |
2024-01-19 | 8,427 | 8,435 | 8,281 | 8,304 | 959,600 | 2,768 |
2024-01-18 | 8,475 | 8,512 | 8,386 | 8,386 | 903,800 | 2,795.33 |
2024-01-17 | 8,511 | 8,604 | 8,472 | 8,515 | 1,410,800 | 2,838.33 |
2024-01-16 | 8,537 | 8,606 | 8,480 | 8,504 | 753,800 | 2,834.67 |
2024-01-15 | 8,500 | 8,525 | 8,439 | 8,521 | 850,300 | 2,840.33 |
2024-01-12 | 8,454 | 8,499 | 8,370 | 8,494 | 894,400 | 2,831.33 |
2024-01-11 | 8,380 | 8,483 | 8,376 | 8,441 | 1,096,100 | 2,813.67 |
2024-01-10 | 8,293 | 8,370 | 8,262 | 8,351 | 852,900 | 2,783.67 |
2024-01-09 | 8,321 | 8,338 | 8,228 | 8,297 | 1,013,400 | 2,765.67 |
2024-01-05 | 8,234 | 8,329 | 8,192 | 8,316 | 1,055,400 | 2,772 |
2024-01-04 | 8,130 | 8,242 | 8,036 | 8,242 | 1,044,800 | 2,747.33 |
分割・併合履歴 : [2024-03-28]1株→3株 [2009-01-05]1株→100株