9022 東海旅客鉄道(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 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 3,585 | 3,609 | 3,522 | 3,556 | 2,868,400 | 3,556 |
| 2024-04-18 | 3,593 | 3,634 | 3,579 | 3,585 | 2,207,400 | 3,585 |
| 2024-04-17 | 3,643 | 3,645 | 3,568 | 3,568 | 2,842,200 | 3,568 |
| 2024-04-16 | 3,641 | 3,653 | 3,605 | 3,620 | 2,621,900 | 3,620 |
| 2024-04-15 | 3,619 | 3,694 | 3,602 | 3,677 | 2,162,500 | 3,677 |
| 2024-04-12 | 3,611 | 3,641 | 3,597 | 3,620 | 2,051,200 | 3,620 |
| 2024-04-11 | 3,600 | 3,623 | 3,578 | 3,611 | 2,531,400 | 3,611 |
| 2024-04-10 | 3,655 | 3,663 | 3,628 | 3,634 | 2,902,100 | 3,634 |
| 2024-04-09 | 3,698 | 3,703 | 3,655 | 3,670 | 1,763,800 | 3,670 |
| 2024-04-08 | 3,650 | 3,685 | 3,637 | 3,674 | 1,976,700 | 3,674 |
| 2024-04-05 | 3,660 | 3,687 | 3,645 | 3,673 | 2,650,500 | 3,673 |
| 2024-04-04 | 3,735 | 3,743 | 3,690 | 3,690 | 3,677,100 | 3,690 |
| 2024-04-03 | 3,703 | 3,753 | 3,666 | 3,722 | 8,720,500 | 3,722 |
| 2024-04-02 | 3,709 | 3,709 | 3,600 | 3,633 | 2,858,600 | 3,633 |
| 2024-04-01 | 3,738 | 3,757 | 3,662 | 3,685 | 3,294,800 | 3,685 |
| 2024-03-29 | 3,734 | 3,798 | 3,710 | 3,726 | 7,949,800 | 3,726 |
| 2024-03-28 | 3,918 | 3,918 | 3,750 | 3,752 | 7,167,200 | 3,752 |
| 2024-03-27 | 3,940 | 3,955 | 3,921 | 3,932 | 2,411,000 | 3,932 |
| 2024-03-26 | 3,966 | 3,975 | 3,921 | 3,932 | 2,302,500 | 3,932 |
| 2024-03-25 | 4,000 | 4,027 | 3,969 | 3,980 | 2,350,800 | 3,980 |
| 2024-03-22 | 3,960 | 4,007 | 3,960 | 3,993 | 2,213,300 | 3,993 |
| 2024-03-21 | 3,996 | 4,001 | 3,947 | 3,961 | 2,905,400 | 3,961 |
| 2024-03-19 | 3,953 | 3,999 | 3,945 | 3,997 | 2,576,400 | 3,997 |
| 2024-03-18 | 3,924 | 3,964 | 3,910 | 3,951 | 2,217,900 | 3,951 |
| 2024-03-15 | 3,886 | 3,916 | 3,861 | 3,908 | 3,074,000 | 3,908 |
| 2024-03-14 | 3,828 | 3,881 | 3,805 | 3,881 | 2,508,500 | 3,881 |
| 2024-03-13 | 3,803 | 3,856 | 3,787 | 3,827 | 2,487,200 | 3,827 |
| 2024-03-12 | 3,815 | 3,815 | 3,734 | 3,802 | 2,451,400 | 3,802 |
| 2024-03-11 | 3,800 | 3,819 | 3,777 | 3,816 | 2,252,700 | 3,816 |
| 2024-03-08 | 3,841 | 3,843 | 3,763 | 3,816 | 2,834,800 | 3,816 |
| 2024-03-07 | 3,815 | 3,863 | 3,800 | 3,861 | 2,731,000 | 3,861 |
| 2024-03-06 | 3,800 | 3,816 | 3,784 | 3,795 | 2,773,400 | 3,795 |
| 2024-03-05 | 3,736 | 3,796 | 3,721 | 3,794 | 2,439,600 | 3,794 |
| 2024-03-04 | 3,765 | 3,765 | 3,716 | 3,735 | 2,706,400 | 3,735 |
| 2024-03-01 | 3,752 | 3,769 | 3,731 | 3,767 | 2,161,400 | 3,767 |
| 2024-02-29 | 3,770 | 3,784 | 3,723 | 3,769 | 9,438,700 | 3,769 |
| 2024-02-28 | 3,758 | 3,769 | 3,708 | 3,761 | 3,171,800 | 3,761 |
| 2024-02-27 | 3,823 | 3,848 | 3,761 | 3,779 | 2,862,400 | 3,779 |
| 2024-02-26 | 3,805 | 3,879 | 3,804 | 3,825 | 3,042,400 | 3,825 |
| 2024-02-22 | 3,793 | 3,833 | 3,783 | 3,803 | 3,208,400 | 3,803 |
| 2024-02-21 | 3,769 | 3,775 | 3,734 | 3,775 | 2,443,000 | 3,775 |
| 2024-02-20 | 3,782 | 3,793 | 3,718 | 3,754 | 2,714,400 | 3,754 |
| 2024-02-19 | 3,738 | 3,786 | 3,724 | 3,786 | 2,140,800 | 3,786 |
| 2024-02-16 | 3,677 | 3,740 | 3,676 | 3,735 | 3,269,600 | 3,735 |
| 2024-02-15 | 3,698 | 3,705 | 3,662 | 3,670 | 2,316,100 | 3,670 |
| 2024-02-14 | 3,739 | 3,764 | 3,688 | 3,710 | 2,735,200 | 3,710 |
| 2024-02-13 | 3,720 | 3,754 | 3,690 | 3,753 | 2,899,600 | 3,753 |
| 2024-02-09 | 3,763 | 3,777 | 3,694 | 3,713 | 3,294,000 | 3,713 |
| 2024-02-08 | 3,771 | 3,771 | 3,676 | 3,758 | 4,492,300 | 3,758 |
| 2024-02-07 | 3,730 | 3,775 | 3,694 | 3,772 | 3,671,300 | 3,772 |
| 2024-02-06 | 3,720 | 3,772 | 3,716 | 3,736 | 3,595,800 | 3,736 |
| 2024-02-05 | 3,727 | 3,733 | 3,677 | 3,716 | 2,633,800 | 3,716 |
| 2024-02-02 | 3,684 | 3,724 | 3,668 | 3,723 | 3,468,100 | 3,723 |
| 2024-02-01 | 3,693 | 3,758 | 3,633 | 3,655 | 4,447,500 | 3,655 |
| 2024-01-31 | 3,645 | 3,737 | 3,642 | 3,693 | 4,165,800 | 3,693 |
| 2024-01-30 | 3,655 | 3,687 | 3,642 | 3,662 | 2,280,100 | 3,662 |
| 2024-01-29 | 3,617 | 3,650 | 3,611 | 3,650 | 1,746,200 | 3,650 |
| 2024-01-26 | 3,646 | 3,648 | 3,602 | 3,616 | 1,709,800 | 3,616 |
| 2024-01-25 | 3,630 | 3,654 | 3,612 | 3,644 | 1,840,500 | 3,644 |
| 2024-01-24 | 3,635 | 3,641 | 3,595 | 3,622 | 2,148,000 | 3,622 |
| 2024-01-23 | 3,714 | 3,720 | 3,656 | 3,664 | 1,919,700 | 3,664 |
| 2024-01-22 | 3,620 | 3,718 | 3,600 | 3,714 | 2,467,400 | 3,714 |
| 2024-01-19 | 3,678 | 3,682 | 3,620 | 3,630 | 1,962,000 | 3,630 |
| 2024-01-18 | 3,706 | 3,715 | 3,645 | 3,645 | 2,478,600 | 3,645 |
| 2024-01-17 | 3,747 | 3,779 | 3,713 | 3,719 | 2,448,600 | 3,719 |
| 2024-01-16 | 3,769 | 3,782 | 3,727 | 3,744 | 1,715,500 | 3,744 |
| 2024-01-15 | 3,750 | 3,758 | 3,716 | 3,758 | 1,787,800 | 3,758 |
| 2024-01-12 | 3,742 | 3,758 | 3,705 | 3,733 | 2,704,700 | 3,733 |
| 2024-01-11 | 3,734 | 3,762 | 3,718 | 3,734 | 2,747,300 | 3,734 |
| 2024-01-10 | 3,676 | 3,718 | 3,661 | 3,714 | 2,401,200 | 3,714 |
| 2024-01-09 | 3,684 | 3,698 | 3,646 | 3,686 | 2,201,100 | 3,686 |
| 2024-01-05 | 3,653 | 3,698 | 3,621 | 3,679 | 2,512,100 | 3,679 |
| 2024-01-04 | 3,580 | 3,640 | 3,532 | 3,640 | 2,539,900 | 3,640 |
分割・併合履歴 ： [2023-09-28]1株→5株 [2012-09-26]1株→100株
