1. HOME >
  2. 株価時系列 >
  3. 9020

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
2025-02-122,7432,7522,7252,740.51,607,8002,740.50
2025-02-102,7412,757.52,7362,7371,335,6002,737
2025-02-072,732.52,737.52,7062,7311,452,1002,731
2025-02-062,6972,7462,6972,7292,636,9002,729
2025-02-052,690.52,7022,6722,684.52,455,6002,684.50
2025-02-042,7202,7362,682.52,696.53,735,0002,696.50
2025-02-032,748.52,7592,7252,732.53,112,7002,732.50
2025-01-312,762.52,7872,7522,774.52,149,2002,774.50
2025-01-302,7522,783.52,7522,7761,468,1002,776
2025-01-292,762.52,771.52,7432,7641,957,5002,764
2025-01-282,7262,786.52,725.52,7692,891,4002,769
2025-01-272,709.52,7482,708.52,7372,378,3002,737
2025-01-242,715.52,716.52,6802,6802,247,6002,680
2025-01-232,682.52,718.52,6752,7032,342,6002,703
2025-01-222,6912,6992,6632,6742,185,9002,674
2025-01-212,6652,6762,6532,6671,407,8002,667
2025-01-202,6302,657.52,6302,6451,839,1002,645
2025-01-172,6592,6732,626.52,629.52,019,8002,629.50
2025-01-162,661.52,696.52,6582,6582,002,6002,658
2025-01-152,707.52,711.52,6812,690.51,503,8002,690.50
2025-01-142,7022,707.52,6512,674.52,952,7002,674.50
2025-01-102,713.52,730.52,6922,6921,841,3002,692
2025-01-092,724.52,727.52,690.52,702.52,087,1002,702.50
2025-01-082,740.52,740.52,7052,718.52,807,7002,718.50
2025-01-072,751.52,7602,7282,753.53,147,4002,753.50
2025-01-062,8052,8092,7632,7672,243,7002,767

分割・併合履歴 ： [2024-03-28]1株→3株 [2009-01-05]1株→100株