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 |
---|---|---|---|---|---|---|
2025-02-07 | 2,813 | 2,816.5 | 2,777.5 | 2,781 | 1,837,100 | 2,781 |
2025-02-06 | 2,784 | 2,839.5 | 2,780.5 | 2,813 | 2,530,700 | 2,813 |
2025-02-05 | 2,791 | 2,795.5 | 2,758 | 2,763.5 | 2,672,900 | 2,763.50 |
2025-02-04 | 2,884.5 | 2,898.5 | 2,779 | 2,788.5 | 5,313,300 | 2,788.50 |
2025-02-03 | 2,861 | 2,903.5 | 2,841.5 | 2,883 | 3,679,500 | 2,883 |
2025-01-31 | 2,892 | 2,898 | 2,865 | 2,889 | 2,295,900 | 2,889 |
2025-01-30 | 2,851 | 2,910.5 | 2,849 | 2,909.5 | 2,233,300 | 2,909.50 |
2025-01-29 | 2,895 | 2,895.5 | 2,860 | 2,880 | 2,723,200 | 2,880 |
2025-01-28 | 2,880 | 2,899 | 2,865 | 2,892.5 | 3,756,800 | 2,892.50 |
2025-01-27 | 2,830 | 2,859 | 2,828 | 2,857 | 2,897,500 | 2,857 |
2025-01-24 | 2,801 | 2,839 | 2,792.5 | 2,796.5 | 2,548,400 | 2,796.50 |
2025-01-23 | 2,780 | 2,809 | 2,776.5 | 2,790.5 | 2,807,600 | 2,790.50 |
2025-01-22 | 2,800 | 2,808.5 | 2,776.5 | 2,788 | 2,413,800 | 2,788 |
2025-01-21 | 2,799.5 | 2,811 | 2,781 | 2,795.5 | 1,959,500 | 2,795.50 |
2025-01-20 | 2,765 | 2,779 | 2,758.5 | 2,771 | 1,508,800 | 2,771 |
2025-01-17 | 2,775 | 2,786.5 | 2,744 | 2,778 | 2,087,900 | 2,778 |
2025-01-16 | 2,786 | 2,798 | 2,761.5 | 2,765 | 2,084,000 | 2,765 |
2025-01-15 | 2,824 | 2,824 | 2,791.5 | 2,800.5 | 1,633,700 | 2,800.50 |
2025-01-14 | 2,821 | 2,821.5 | 2,771.5 | 2,791.5 | 2,442,500 | 2,791.50 |
2025-01-10 | 2,845 | 2,873 | 2,821.5 | 2,821.5 | 2,246,300 | 2,821.50 |
2025-01-09 | 2,900 | 2,906 | 2,850.5 | 2,850.5 | 2,172,000 | 2,850.50 |
2025-01-08 | 2,940 | 2,944 | 2,901.5 | 2,906 | 2,321,300 | 2,906 |
2025-01-07 | 2,933 | 2,942 | 2,901.5 | 2,936.5 | 1,719,800 | 2,936.50 |
2025-01-06 | 2,975.5 | 2,984 | 2,918 | 2,929 | 2,313,600 | 2,929 |
分割・併合履歴 : [2023-09-28]1株→5株 [2012-09-26]1株→100株