9020 東日本旅客鉄道(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-13 | 3,109 | 3,150 | 3,108 | 3,137 | 3,762,800 | 3,137 |
| 2025-05-12 | 3,200 | 3,200 | 3,167 | 3,179 | 1,725,200 | 3,179 |
| 2025-05-09 | 3,249 | 3,249 | 3,197 | 3,231 | 2,239,900 | 3,231 |
| 2025-05-08 | 3,222 | 3,226 | 3,168 | 3,224 | 2,154,300 | 3,224 |
| 2025-05-07 | 3,307 | 3,313 | 3,215 | 3,223 | 4,488,600 | 3,223 |
| 2025-05-02 | 3,218 | 3,275 | 3,201 | 3,256 | 3,683,100 | 3,256 |
| 2025-05-01 | 3,120 | 3,227 | 3,065 | 3,221 | 4,974,900 | 3,221 |
| 2025-04-30 | 3,108 | 3,119 | 3,064 | 3,096 | 4,282,700 | 3,096 |
| 2025-04-28 | 3,060 | 3,110 | 3,049 | 3,109 | 2,467,600 | 3,109 |
| 2025-04-25 | 3,065 | 3,091 | 3,031 | 3,078 | 2,499,300 | 3,078 |
| 2025-04-24 | 3,201 | 3,214 | 3,050 | 3,075 | 4,146,500 | 3,075 |
| 2025-04-23 | 3,271 | 3,303 | 3,256 | 3,261 | 2,993,300 | 3,261 |
| 2025-04-22 | 3,250 | 3,276 | 3,238 | 3,257 | 2,403,400 | 3,257 |
| 2025-04-21 | 3,188 | 3,230 | 3,182 | 3,227 | 2,330,200 | 3,227 |
| 2025-04-18 | 3,150 | 3,186 | 3,144 | 3,186 | 2,249,300 | 3,186 |
| 2025-04-17 | 3,131 | 3,145 | 3,107 | 3,141 | 2,143,700 | 3,141 |
| 2025-04-16 | 3,077 | 3,108 | 3,066 | 3,107 | 2,178,000 | 3,107 |
| 2025-04-15 | 3,110 | 3,129 | 3,061 | 3,067 | 2,133,100 | 3,067 |
| 2025-04-14 | 3,063 | 3,110 | 3,054 | 3,110 | 2,780,500 | 3,110 |
| 2025-04-11 | 3,050 | 3,075 | 3,029 | 3,048 | 4,833,700 | 3,048 |
| 2025-04-10 | 2,940 | 3,104 | 2,919.5 | 3,103 | 5,127,300 | 3,103 |
| 2025-04-09 | 2,917.5 | 2,975.5 | 2,882 | 2,955 | 4,725,500 | 2,955 |
| 2025-04-08 | 2,930 | 2,949.5 | 2,874 | 2,939 | 5,783,000 | 2,939 |
| 2025-04-07 | 2,846 | 3,024 | 2,845 | 2,941.5 | 6,252,200 | 2,941.50 |
| 2025-04-04 | 3,068 | 3,153 | 3,035 | 3,086 | 8,354,100 | 3,086 |
| 2025-04-03 | 2,898 | 2,992.5 | 2,870.5 | 2,981 | 3,106,700 | 2,981 |
| 2025-04-02 | 2,996 | 2,996 | 2,922 | 2,939 | 2,402,200 | 2,939 |
| 2025-04-01 | 2,983 | 3,014 | 2,956 | 2,968.5 | 2,417,300 | 2,968.50 |
| 2025-03-31 | 2,990 | 2,995 | 2,931 | 2,952 | 4,357,700 | 2,952 |
| 2025-03-28 | 3,049 | 3,058 | 2,989 | 3,015 | 3,968,800 | 3,015 |
| 2025-03-27 | 3,040 | 3,087 | 3,037 | 3,084 | 4,186,000 | 3,084 |
| 2025-03-26 | 3,050 | 3,072 | 3,040 | 3,052 | 3,987,800 | 3,052 |
| 2025-03-25 | 3,038 | 3,053 | 3,019 | 3,029 | 3,074,800 | 3,029 |
| 2025-03-24 | 3,030 | 3,047 | 3,012 | 3,038 | 2,394,800 | 3,038 |
| 2025-03-21 | 3,015 | 3,063 | 3,011 | 3,020 | 5,733,700 | 3,020 |
| 2025-03-19 | 3,055 | 3,071 | 3,034 | 3,043 | 1,820,600 | 3,043 |
| 2025-03-18 | 3,070 | 3,093 | 3,043 | 3,043 | 2,378,600 | 3,043 |
| 2025-03-17 | 3,028 | 3,078 | 3,022 | 3,074 | 2,283,100 | 3,074 |
| 2025-03-14 | 3,046 | 3,067 | 3,029 | 3,030 | 3,063,200 | 3,030 |
| 2025-03-13 | 2,992.5 | 3,068 | 2,981 | 3,058 | 3,946,700 | 3,058 |
| 2025-03-12 | 2,960 | 2,970 | 2,931.5 | 2,970 | 2,980,500 | 2,970 |
| 2025-03-11 | 2,966 | 3,011 | 2,966 | 2,991.5 | 3,022,700 | 2,991.50 |
| 2025-03-10 | 3,000 | 3,029 | 2,998 | 2,998.5 | 1,982,900 | 2,998.50 |
| 2025-03-07 | 2,975 | 3,019 | 2,972.5 | 3,006 | 2,548,200 | 3,006 |
| 2025-03-06 | 3,030 | 3,031 | 2,973 | 3,008 | 3,423,400 | 3,008 |
| 2025-03-05 | 3,055 | 3,090 | 3,048 | 3,049 | 3,362,600 | 3,049 |
| 2025-03-04 | 3,043 | 3,077 | 3,031 | 3,038 | 3,685,400 | 3,038 |
| 2025-03-03 | 2,984.5 | 3,024 | 2,982.5 | 3,022 | 2,810,800 | 3,022 |
| 2025-02-28 | 2,979 | 3,003 | 2,934.5 | 2,968 | 5,143,300 | 2,968 |
| 2025-02-27 | 2,964.5 | 3,000 | 2,958 | 2,978.5 | 4,135,700 | 2,978.50 |
| 2025-02-26 | 2,930 | 2,962.5 | 2,920.5 | 2,961 | 4,889,300 | 2,961 |
| 2025-02-25 | 2,866.5 | 2,903 | 2,856 | 2,895 | 2,708,000 | 2,895 |
| 2025-02-21 | 2,863 | 2,895 | 2,857 | 2,866 | 2,472,500 | 2,866 |
| 2025-02-20 | 2,828 | 2,864 | 2,814.5 | 2,839.5 | 3,105,900 | 2,839.50 |
| 2025-02-19 | 2,825 | 2,835.5 | 2,798 | 2,821 | 1,807,100 | 2,821 |
| 2025-02-18 | 2,799 | 2,832.5 | 2,793 | 2,819 | 2,791,100 | 2,819 |
| 2025-02-17 | 2,764 | 2,781.5 | 2,757.5 | 2,776 | 1,683,600 | 2,776 |
| 2025-02-14 | 2,764.5 | 2,771.5 | 2,747 | 2,763 | 1,413,300 | 2,763 |
| 2025-02-13 | 2,759 | 2,774.5 | 2,751 | 2,769.5 | 1,569,800 | 2,769.50 |
| 2025-02-12 | 2,743 | 2,752 | 2,725 | 2,740.5 | 1,607,800 | 2,740.50 |
| 2025-02-10 | 2,741 | 2,757.5 | 2,736 | 2,737 | 1,335,600 | 2,737 |
| 2025-02-07 | 2,732.5 | 2,737.5 | 2,706 | 2,731 | 1,452,100 | 2,731 |
| 2025-02-06 | 2,697 | 2,746 | 2,697 | 2,729 | 2,636,900 | 2,729 |
| 2025-02-05 | 2,690.5 | 2,702 | 2,672 | 2,684.5 | 2,455,600 | 2,684.50 |
| 2025-02-04 | 2,720 | 2,736 | 2,682.5 | 2,696.5 | 3,735,000 | 2,696.50 |
| 2025-02-03 | 2,748.5 | 2,759 | 2,725 | 2,732.5 | 3,112,700 | 2,732.50 |
| 2025-01-31 | 2,762.5 | 2,787 | 2,752 | 2,774.5 | 2,149,200 | 2,774.50 |
| 2025-01-30 | 2,752 | 2,783.5 | 2,752 | 2,776 | 1,468,100 | 2,776 |
| 2025-01-29 | 2,762.5 | 2,771.5 | 2,743 | 2,764 | 1,957,500 | 2,764 |
| 2025-01-28 | 2,726 | 2,786.5 | 2,725.5 | 2,769 | 2,891,400 | 2,769 |
| 2025-01-27 | 2,709.5 | 2,748 | 2,708.5 | 2,737 | 2,378,300 | 2,737 |
| 2025-01-24 | 2,715.5 | 2,716.5 | 2,680 | 2,680 | 2,247,600 | 2,680 |
| 2025-01-23 | 2,682.5 | 2,718.5 | 2,675 | 2,703 | 2,342,600 | 2,703 |
| 2025-01-22 | 2,691 | 2,699 | 2,663 | 2,674 | 2,185,900 | 2,674 |
| 2025-01-21 | 2,665 | 2,676 | 2,653 | 2,667 | 1,407,800 | 2,667 |
| 2025-01-20 | 2,630 | 2,657.5 | 2,630 | 2,645 | 1,839,100 | 2,645 |
| 2025-01-17 | 2,659 | 2,673 | 2,626.5 | 2,629.5 | 2,019,800 | 2,629.50 |
| 2025-01-16 | 2,661.5 | 2,696.5 | 2,658 | 2,658 | 2,002,600 | 2,658 |
| 2025-01-15 | 2,707.5 | 2,711.5 | 2,681 | 2,690.5 | 1,503,800 | 2,690.50 |
| 2025-01-14 | 2,702 | 2,707.5 | 2,651 | 2,674.5 | 2,952,700 | 2,674.50 |
| 2025-01-10 | 2,713.5 | 2,730.5 | 2,692 | 2,692 | 1,841,300 | 2,692 |
| 2025-01-09 | 2,724.5 | 2,727.5 | 2,690.5 | 2,702.5 | 2,087,100 | 2,702.50 |
| 2025-01-08 | 2,740.5 | 2,740.5 | 2,705 | 2,718.5 | 2,807,700 | 2,718.50 |
| 2025-01-07 | 2,751.5 | 2,760 | 2,728 | 2,753.5 | 3,147,400 | 2,753.50 |
| 2025-01-06 | 2,805 | 2,809 | 2,763 | 2,767 | 2,243,700 | 2,767 |
分割・併合履歴 ： [2024-03-28]1株→3株 [2009-01-05]1株→100株