9020 東日本旅客鉄道(株) の時系列データ [2026年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026-01-23 | 3,997 | 4,022 | 3,959 | 3,961 | 1,843,100 | 3,961 |
| 2026-01-22 | 4,000 | 4,000 | 3,953 | 3,968 | 2,031,900 | 3,968 |
| 2026-01-21 | 4,008 | 4,009 | 3,952 | 3,991 | 2,434,700 | 3,991 |
| 2026-01-20 | 3,943 | 4,038 | 3,917 | 4,009 | 3,434,500 | 4,009 |
| 2026-01-19 | 3,961 | 3,963 | 3,903 | 3,929 | 2,671,100 | 3,929 |
| 2026-01-16 | 4,021 | 4,050 | 3,925 | 3,960 | 4,170,400 | 3,960 |
| 2026-01-15 | 4,130 | 4,135 | 4,043 | 4,070 | 2,781,100 | 4,070 |
| 2026-01-14 | 4,124 | 4,140 | 4,079 | 4,137 | 2,818,000 | 4,137 |
| 2026-01-13 | 4,181 | 4,211 | 4,160 | 4,194 | 2,606,400 | 4,194 |
| 2026-01-09 | 4,128 | 4,156 | 4,097 | 4,146 | 2,210,700 | 4,146 |
| 2026-01-08 | 4,122 | 4,143 | 4,098 | 4,133 | 1,529,400 | 4,133 |
| 2026-01-07 | 4,141 | 4,157 | 4,112 | 4,121 | 1,657,400 | 4,121 |
| 2026-01-06 | 4,155 | 4,195 | 4,145 | 4,185 | 1,617,500 | 4,185 |
| 2026-01-05 | 4,174 | 4,199 | 4,125 | 4,157 | 1,610,600 | 4,157 |
分割・併合履歴 ： [2024-03-28]1株→3株 [2009-01-05]1株→100株