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
2024-03-292,9152,9432,895.52,9193,019,4002,919
2024-03-283,0003,0092,899.52,899.54,075,6002,899.50
2024-03-279,0119,1139,0119,0601,576,5003,020
2024-03-269,0479,0648,9649,0271,246,9003,009
2024-03-259,0629,1579,0019,0992,263,6003,033
2024-03-228,9969,1138,9959,0241,639,2003,008
2024-03-219,0509,0698,9568,9901,230,4002,996.67
2024-03-198,9539,0938,9349,0751,184,9003,025
2024-03-188,8778,9768,8458,954897,2002,984.67
2024-03-158,8908,9628,8568,8921,393,2002,964
2024-03-148,7368,8888,7078,885915,6002,961.67
2024-03-138,7838,8488,6968,7651,029,8002,921.67
2024-03-128,7648,7678,6188,7341,053,2002,911.33
2024-03-118,7608,8128,6648,7641,273,6002,921.33
2024-03-088,8388,8388,7098,7431,568,1002,914.33
2024-03-078,7958,9238,7958,912836,3002,970.67
2024-03-068,7868,8418,7558,7931,046,6002,931
2024-03-058,7628,8068,7058,7881,026,8002,929.33
2024-03-048,8508,8758,7648,7841,614,3002,928
2024-03-018,8218,9348,7968,9141,603,5002,971.33
2024-02-298,8518,9088,7978,8652,052,9002,955
2024-02-288,8508,9178,8088,8501,265,5002,950
2024-02-278,9789,0148,8678,9121,791,4002,970.67
2024-02-269,0469,1379,0169,0431,181,4003,014.33
2024-02-228,9759,0708,9619,0201,193,7003,006.67
2024-02-219,0109,0108,9228,955753,9002,985
2024-02-209,0229,0268,8778,9491,166,9002,983
2024-02-198,9029,0538,8809,051885,9003,017
2024-02-168,8508,9598,8138,9021,227,8002,967.33
2024-02-158,8658,8678,7428,8181,346,8002,939.33
2024-02-148,9559,0218,8678,8991,227,2002,966.33
2024-02-139,0369,0738,9269,0591,196,9003,019.67
2024-02-098,9509,0218,8808,9551,304,4002,985
2024-02-088,9859,0198,8468,9371,341,9002,979
2024-02-079,1409,1598,9589,0001,584,7003,000
2024-02-069,0009,3258,9999,1482,891,6003,049.33
2024-02-058,9908,9958,8738,9671,149,5002,989
2024-02-028,7958,9598,7158,9472,450,3002,982.33
2024-02-018,6698,9968,6388,7974,667,7002,932.33
2024-01-318,2908,4448,2858,4411,250,5002,813.67
2024-01-308,4108,4708,3178,3401,109,9002,780
2024-01-298,3458,3898,3258,389668,7002,796.33
2024-01-268,4188,4188,3108,314987,3002,771.33
2024-01-258,2808,4408,2498,4261,375,2002,808.67
2024-01-248,3218,3558,2158,2491,031,5002,749.67
2024-01-238,4738,4798,3308,339836,2002,779.67
2024-01-228,3048,4658,2618,465804,5002,821.67
2024-01-198,4278,4358,2818,304959,6002,768
2024-01-188,4758,5128,3868,386903,8002,795.33
2024-01-178,5118,6048,4728,5151,410,8002,838.33
2024-01-168,5378,6068,4808,504753,8002,834.67
2024-01-158,5008,5258,4398,521850,3002,840.33
2024-01-128,4548,4998,3708,494894,4002,831.33
2024-01-118,3808,4838,3768,4411,096,1002,813.67
2024-01-108,2938,3708,2628,351852,9002,783.67
2024-01-098,3218,3388,2288,2971,013,4002,765.67
2024-01-058,2348,3298,1928,3161,055,4002,772
2024-01-048,1308,2428,0368,2421,044,8002,747.33

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