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
2025-02-072,8132,816.52,777.52,7811,837,1002,781
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