1. HOME >
  2. 株価時系列 >
  3. 9022

9022 東海旅客鉄道(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
2025-05-083,1433,1483,0743,0992,959,2003,099
2025-05-073,2503,2503,1503,1504,854,4003,150
2025-05-023,2093,2363,1773,2363,599,4003,236
2025-05-013,1053,2303,0803,2178,112,5003,217
2025-04-302,9412,946.52,9072,9313,615,2002,931
2025-04-282,9062,968.52,8922,9542,172,6002,954
2025-04-252,8902,9152,8762,9102,349,8002,910
2025-04-243,0003,0102,889.52,889.52,957,6002,889.50
2025-04-233,0463,0553,0173,0332,313,5003,033
2025-04-222,9903,0242,984.53,0191,903,8003,019
2025-04-212,9802,992.52,9642,9881,841,1002,988
2025-04-182,9533,0042,9442,9981,483,3002,998
2025-04-172,929.52,943.52,913.52,936.52,095,6002,936.50
2025-04-162,8952,9042,848.52,8941,614,7002,894
2025-04-152,898.52,907.52,8672,871.52,150,7002,871.50
2025-04-142,8892,9032,8742,8922,180,8002,892
2025-04-112,841.52,865.52,832.52,858.54,595,4002,858.50
2025-04-102,928.52,986.52,870.52,986.53,054,4002,986.50
2025-04-092,8332,850.52,7822,828.53,452,6002,828.50
2025-04-082,8112,8642,796.52,8643,662,3002,864
2025-04-072,763.52,858.52,716.52,789.54,826,7002,789.50
2025-04-042,9203,0072,9142,963.54,282,2002,963.50
2025-04-032,8102,9292,8022,9213,671,1002,921
2025-04-022,8922,8932,845.52,8541,894,9002,854
2025-04-012,8812,9112,870.52,885.52,181,2002,885.50
2025-03-312,9212,926.52,8452,8543,286,3002,854
2025-03-282,9942,9992,946.52,9672,241,0002,967
2025-03-272,982.53,0132,9793,0092,651,8003,009
2025-03-262,9822,9972,967.52,980.52,297,8002,980.50
2025-03-252,9502,978.52,935.52,972.52,266,8002,972.50
2025-03-242,977.52,9902,9502,952.52,332,5002,952.50
2025-03-213,0023,0282,9732,9737,102,3002,973
2025-03-193,0323,0643,0303,0521,361,9003,052
2025-03-183,0403,0703,0333,0371,817,4003,037
2025-03-173,0133,0423,0093,0331,513,5003,033
2025-03-143,0243,0513,0053,0092,836,9003,009
2025-03-133,0253,0743,0023,0672,035,0003,067
2025-03-123,0433,0603,0233,0522,316,0003,052
2025-03-113,0663,0893,0443,0642,536,2003,064
2025-03-103,0183,0743,0123,0661,992,4003,066
2025-03-073,0103,0533,0073,0292,155,5003,029
2025-03-063,0183,0232,976.53,0212,016,3003,021
2025-03-053,0403,0603,0193,0271,999,9003,027
2025-03-043,0293,0543,0083,0262,165,2003,026
2025-03-032,974.53,0102,9563,0101,691,7003,010
2025-02-282,9892,999.52,934.52,962.53,500,1002,962.50
2025-02-272,956.52,9892,9482,9851,771,6002,985
2025-02-262,9492,987.52,9262,977.52,783,3002,977.50
2025-02-252,909.52,938.52,8902,9302,515,3002,930
2025-02-212,8972,915.52,868.52,8761,628,3002,876
2025-02-202,8392,887.52,8372,884.52,668,8002,884.50
2025-02-192,8662,8922,848.52,848.52,262,3002,848.50
2025-02-182,8092,865.52,8062,856.51,860,0002,856.50
2025-02-172,8382,838.52,795.52,801.5944,9002,801.50
2025-02-142,831.52,836.52,815.52,815.51,809,0002,815.50
2025-02-132,8132,8422,7982,831.52,040,4002,831.50
2025-02-122,7812,799.52,7632,793.52,431,1002,793.50
2025-02-102,7902,8002,762.52,762.51,492,3002,762.50
2025-02-072,8132,816.52,777.52,7811,837,1002,781
2025-02-062,7842,839.52,780.52,8132,530,7002,813
2025-02-052,7912,795.52,7582,763.52,672,9002,763.50
2025-02-042,884.52,898.52,7792,788.55,313,3002,788.50
2025-02-032,8612,903.52,841.52,8833,679,5002,883
2025-01-312,8922,8982,8652,8892,295,9002,889
2025-01-302,8512,910.52,8492,909.52,233,3002,909.50
2025-01-292,8952,895.52,8602,8802,723,2002,880
2025-01-282,8802,8992,8652,892.53,756,8002,892.50
2025-01-272,8302,8592,8282,8572,897,5002,857
2025-01-242,8012,8392,792.52,796.52,548,4002,796.50
2025-01-232,7802,8092,776.52,790.52,807,6002,790.50
2025-01-222,8002,808.52,776.52,7882,413,8002,788
2025-01-212,799.52,8112,7812,795.51,959,5002,795.50
2025-01-202,7652,7792,758.52,7711,508,8002,771
2025-01-172,7752,786.52,7442,7782,087,9002,778
2025-01-162,7862,7982,761.52,7652,084,0002,765
2025-01-152,8242,8242,791.52,800.51,633,7002,800.50
2025-01-142,8212,821.52,771.52,791.52,442,5002,791.50
2025-01-102,8452,8732,821.52,821.52,246,3002,821.50
2025-01-092,9002,9062,850.52,850.52,172,0002,850.50
2025-01-082,9402,9442,901.52,9062,321,3002,906
2025-01-072,9332,9422,901.52,936.51,719,8002,936.50
2025-01-062,975.52,9842,9182,9292,313,6002,929

分割・併合履歴 ： [2023-09-28]1株→5株 [2012-09-26]1株→100株