KabuInsight

東日本旅客鉄道

9020
プライム/陸運業/East Japan Railway Company
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-133,736.03,807.03,721.03,721.0-41.0-1.09%2,690,100
2026-03-123,773.03,799.03,738.03,762.0-55.0-1.44%2,375,800
2026-03-113,797.03,859.03,786.03,817.0+63.0+1.68%2,507,000
2026-03-103,774.03,810.03,740.03,754.0-35.0-0.92%3,185,900
2026-03-093,680.03,809.03,642.03,789.0+80.0+2.16%4,527,300
2026-03-063,716.03,748.03,678.03,709.0-21.0-0.56%2,956,400
2026-03-053,774.03,787.03,712.03,730.0+25.0+0.67%3,329,900
2026-03-043,752.03,754.03,676.03,705.0-63.0-1.67%4,451,300
2026-03-033,818.03,828.03,764.03,768.0-112.0-2.89%3,098,900
2026-03-023,850.03,906.03,812.03,880.0+20.0+0.52%3,015,700
2026-02-273,863.03,863.03,827.03,860.0+16.0+0.42%5,345,900
2026-02-263,783.03,860.03,782.03,844.0+25.0+0.65%3,004,300
2026-02-253,790.03,836.03,756.03,819.0-9.0-0.24%3,626,900
2026-02-243,835.03,844.03,776.03,828.0+14.0+0.37%3,160,000
2026-02-203,821.03,830.03,773.03,814.0-20.0-0.52%3,131,600
2026-02-193,838.03,849.03,796.03,834.0-2.0-0.05%2,913,600
2026-02-183,804.03,841.03,790.03,836.0+75.0+1.99%3,135,400
2026-02-173,813.03,814.03,752.03,761.0-28.0-0.74%2,946,100
2026-02-163,784.03,799.03,745.03,789.0-21.0-0.55%3,033,800
2026-02-133,750.03,816.03,750.03,810.0+38.0+1.01%4,004,100
2026-02-123,835.03,853.03,747.03,772.0-115.0-2.96%7,153,600
2026-02-103,892.03,892.03,831.03,887.0-40.0-1.02%5,075,500
2026-02-094,000.04,007.03,896.03,927.0-51.0-1.28%2,956,400
2026-02-063,930.03,978.03,900.03,978.0+118.0+3.06%3,512,600
2026-02-053,847.03,870.03,815.03,860.0+96.0+2.55%3,444,500
2026-02-043,730.03,770.03,677.03,764.0+22.0+0.59%4,250,400
2026-02-033,795.03,812.03,714.03,742.0-54.0-1.42%5,908,000
2026-02-023,891.03,892.03,796.03,796.0-97.0-2.49%3,326,200
2026-01-303,889.03,896.03,836.03,893.0+55.0+1.43%2,869,700
2026-01-293,779.03,843.03,728.03,838.0+32.0+0.84%2,461,200
2026-01-283,864.03,876.03,793.03,806.0-116.0-2.96%3,347,900
2026-01-273,958.03,959.03,910.03,922.0-46.0-1.16%1,947,900
2026-01-263,980.03,980.03,924.03,968.0+7.0+0.18%1,735,100
2026-01-233,997.04,022.03,959.03,961.0-7.0-0.18%1,843,100
2026-01-224,000.04,000.03,953.03,968.0-23.0-0.58%2,031,900
2026-01-214,008.04,009.03,952.03,991.0-18.0-0.45%2,434,700
2026-01-203,943.04,038.03,917.04,009.0+80.0+2.04%3,434,500
2026-01-193,961.03,963.03,903.03,929.0-31.0-0.78%2,671,100
2026-01-164,021.04,050.03,925.03,960.0-110.0-2.70%4,170,400
2026-01-154,130.04,135.04,043.04,070.0-67.0-1.62%2,781,100
2026-01-144,124.04,140.04,079.04,137.0-57.0-1.36%2,818,000
2026-01-134,181.04,211.04,160.04,194.0+48.0+1.16%2,606,400
2026-01-094,128.04,156.04,097.04,146.0+13.0+0.31%2,210,700
2026-01-084,122.04,143.04,098.04,133.0+12.0+0.29%1,529,400
2026-01-074,141.04,157.04,112.04,121.0-64.0-1.53%1,657,400
2026-01-064,155.04,195.04,145.04,185.0+28.0+0.67%1,617,500
2026-01-054,174.04,199.04,125.04,157.0+25.0+0.61%1,610,600
2025-12-304,151.04,172.04,132.04,132.0-20.0-0.48%1,884,600
2025-12-294,150.04,192.04,129.04,152.0-7.0-0.17%1,743,300
2025-12-264,148.04,185.04,137.04,159.0+10.0+0.24%1,329,100
2025-12-254,150.04,167.04,118.04,149.0+20.0+0.48%932,900
2025-12-244,097.04,146.04,087.04,129.0+49.0+1.20%1,543,600
2025-12-234,055.04,080.04,028.04,080.0+60.0+1.49%1,054,000
2025-12-224,086.04,094.03,994.04,020.0-96.0-2.33%1,600,400
2025-12-194,074.04,130.04,067.04,116.0+16.0+0.39%3,519,300
2025-12-184,095.04,129.04,079.04,100.0+57.0+1.41%1,766,300
2025-12-174,126.04,144.04,024.04,043.0-96.0-2.32%2,576,600
2025-12-164,155.04,180.04,112.04,139.0-61.0-1.45%3,032,500
2025-12-154,040.04,200.04,035.04,200.0+194.0+4.84%3,694,800
2025-12-123,973.04,028.03,949.04,006.0+85.0+2.17%2,360,400
2025-12-114,000.04,000.03,921.03,921.0-56.0-1.41%1,739,900
2025-12-103,910.03,977.03,906.03,977.0+28.0+0.71%2,081,100
2025-12-093,934.03,949.03,899.03,949.0+10.0+0.25%2,211,900
2025-12-083,925.03,952.03,894.03,939.0+78.0+2.02%1,663,100
2025-12-053,907.03,921.03,849.03,861.0-90.0-2.28%2,154,000
2025-12-043,924.03,964.03,908.03,951.0+12.0+0.30%1,576,100
2025-12-033,987.03,996.03,915.03,939.0-98.0-2.43%1,939,800
2025-12-024,013.04,037.03,978.04,037.0+35.0+0.87%2,354,200
2025-12-014,044.04,064.04,000.04,002.0-44.0-1.09%2,227,300
2025-11-284,045.04,050.04,005.04,046.0-31.0-0.76%2,227,900
2025-11-274,019.04,095.04,016.04,077.0+36.0+0.89%2,472,600
2025-11-263,976.04,042.03,926.04,041.0+41.0+1.03%3,788,900
2025-11-253,935.04,000.03,907.04,000.0+38.0+0.96%2,910,400
2025-11-213,861.03,962.03,850.03,962.0+144.0+3.77%10,359,200
2025-11-203,800.03,861.03,800.03,818.0+6.0+0.16%2,179,000
2025-11-193,815.03,833.03,783.03,812.0+12.0+0.32%2,601,000
2025-11-183,906.03,913.03,758.03,800.0+32.0+0.85%4,226,200
2025-11-173,783.03,795.03,745.03,768.0-36.0-0.95%1,762,800
2025-11-143,826.03,830.03,767.03,804.0+1.0+0.03%2,979,400
2025-11-133,811.03,811.03,755.03,803.0+40.0+1.06%2,118,000
2025-11-123,817.03,845.03,733.03,763.0-31.0-0.82%3,323,800
2025-11-113,828.03,843.03,786.03,794.0-84.0-2.17%2,283,400
2025-11-103,866.03,906.03,839.03,878.0+20.0+0.52%2,384,400
2025-11-073,844.03,873.03,792.03,858.0+75.0+1.98%3,155,400
2025-11-063,721.03,783.03,715.03,783.0+15.0+0.40%1,839,700
2025-11-053,703.03,770.03,678.03,768.0+95.0+2.59%2,778,600
2025-11-043,750.03,750.03,657.03,673.0-83.0-2.21%2,481,500
2025-10-313,750.03,791.03,703.03,756.0+160.0+4.45%4,063,600
2025-10-303,609.03,614.03,556.03,596.0-34.0-0.94%2,973,400
2025-10-293,686.03,686.03,625.03,630.0-32.0-0.87%1,716,900
2025-10-283,687.03,694.03,650.03,662.0-25.0-0.68%1,796,500
2025-10-273,696.03,711.03,673.03,687.0+15.0+0.41%1,633,000
2025-10-243,694.03,700.03,667.03,672.0-20.0-0.54%1,516,100
2025-10-233,700.03,713.03,674.03,692.0-1.0-0.03%1,510,100
2025-10-223,657.03,693.03,642.03,693.0+53.0+1.46%1,967,000
2025-10-213,650.03,657.03,617.03,640.0+6.0+0.17%1,555,300
2025-10-203,638.03,652.03,616.03,634.0+39.0+1.08%1,596,500
2025-10-173,607.03,609.03,567.03,595.0-3.0-0.08%1,442,000
2025-10-163,620.03,628.03,584.03,598.0-15.0-0.42%1,493,900
2025-10-153,607.03,657.03,602.03,613.0+6.0+0.17%2,486,100
2025-10-143,535.03,607.03,521.03,607.0+46.0+1.29%2,502,700
2025-10-103,561.03,579.03,533.03,561.0-23.0-0.64%2,292,900
2025-10-093,595.03,600.03,567.03,584.0-13.0-0.36%2,330,300
2025-10-083,599.03,638.03,579.03,597.0+6.0+0.17%2,325,200
2025-10-073,635.03,635.03,588.03,591.0-30.0-0.83%1,834,200
2025-10-063,695.03,697.03,619.03,621.0+26.0+0.72%2,633,500
2025-10-033,541.03,619.03,535.03,595.0+66.0+1.87%2,023,000
2025-10-023,557.03,572.03,497.03,529.0-71.0-1.97%2,576,200
2025-10-013,600.03,624.03,572.03,600.0-20.0-0.55%2,458,600
2025-09-303,611.03,626.03,582.03,620.0-14.0-0.39%2,739,400
2025-09-293,688.03,698.03,625.03,634.0-93.0-2.50%2,358,100
2025-09-263,714.03,749.03,696.03,727.0+35.0+0.95%2,652,000
2025-09-253,747.03,747.03,686.03,692.0-24.0-0.65%2,591,800
2025-09-243,699.03,723.03,671.03,716.0+87.0+2.40%2,590,700
2025-09-223,602.03,647.03,600.03,629.0-9.0-0.25%1,895,100
2025-09-193,642.03,683.03,622.03,638.0-23.0-0.63%4,455,900
2025-09-183,700.03,717.03,659.03,661.0-22.0-0.60%1,971,400
2025-09-173,675.03,690.03,654.03,683.0-11.0-0.30%2,134,500
2025-09-163,674.03,707.03,653.03,694.0+14.0+0.38%2,217,000
2025-09-123,719.03,723.03,674.03,680.0——2,805,400

直近120営業日分を表示