KabuInsight

東海旅客鉄道

9022
プライム/陸運業/Central 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
2026-03-134,239.04,316.04,210.04,220.0-78.0-1.81%2,276,400
2026-03-124,326.04,368.04,259.04,298.0-81.0-1.85%2,145,700
2026-03-114,400.04,429.04,365.04,379.0+43.0+0.99%1,634,100
2026-03-104,334.04,369.04,284.04,336.0+43.0+1.00%2,596,800
2026-03-094,166.04,328.04,153.04,293.0-25.0-0.58%3,309,200
2026-03-064,415.04,431.04,308.04,318.0-100.0-2.26%2,067,800
2026-03-054,579.04,598.04,414.04,418.0-122.0-2.69%2,896,400
2026-03-044,509.04,560.04,461.04,540.0-23.0-0.50%3,178,600
2026-03-034,623.04,627.04,563.04,563.0-82.0-1.77%2,335,700
2026-03-024,569.04,664.04,555.04,645.0+37.0+0.80%2,067,100
2026-02-274,623.04,630.04,581.04,608.0+20.0+0.44%3,326,200
2026-02-264,599.04,637.04,588.04,588.0-35.0-0.76%2,237,200
2026-02-254,639.04,662.04,560.04,623.0-7.0-0.15%2,612,200
2026-02-244,623.04,660.04,575.04,630.0+7.0+0.15%2,332,400
2026-02-204,714.04,716.04,562.04,623.0-182.0-3.79%3,045,300
2026-02-194,784.04,830.04,753.04,805.0+161.0+3.47%3,133,700
2026-02-184,600.04,658.04,590.04,644.0+29.0+0.63%2,100,500
2026-02-174,615.04,677.04,602.04,615.0+58.0+1.27%2,547,200
2026-02-164,626.04,645.04,511.04,557.0-90.0-1.94%1,974,700
2026-02-134,660.04,688.04,636.04,647.0-18.0-0.39%2,595,600
2026-02-124,714.04,724.04,665.04,665.0-52.0-1.10%2,717,000
2026-02-104,696.04,722.04,631.04,717.0+1.0+0.02%1,879,000
2026-02-094,720.04,783.04,701.04,716.0+48.0+1.03%2,728,300
2026-02-064,667.04,699.04,622.04,668.0+23.0+0.50%1,912,300
2026-02-054,687.04,690.04,608.04,645.0+21.0+0.45%2,135,500
2026-02-044,584.04,715.04,529.04,624.0-16.0-0.34%4,154,400
2026-02-034,400.04,694.04,375.04,640.0+312.0+7.21%6,651,800
2026-02-024,337.04,337.04,294.04,328.0+21.0+0.49%2,458,200
2026-01-304,289.04,307.04,226.04,307.0+61.0+1.44%3,259,300
2026-01-294,191.04,259.04,153.04,246.0+16.0+0.38%2,048,800
2026-01-284,224.04,260.04,200.04,230.0-34.0-0.80%2,132,700
2026-01-274,261.04,283.04,217.04,264.0-36.0-0.84%1,759,700
2026-01-264,280.04,307.04,227.04,300.0+39.0+0.92%2,440,500
2026-01-234,295.04,299.04,256.04,261.0+35.0+0.83%2,248,800
2026-01-224,250.04,253.04,219.04,226.0+9.0+0.21%2,306,800
2026-01-214,185.04,224.04,179.04,217.0-72.0-1.68%3,234,700
2026-01-204,219.04,303.04,215.04,289.0+39.0+0.92%2,462,200
2026-01-194,239.04,265.04,210.04,250.0+27.0+0.64%1,777,000
2026-01-164,236.04,246.04,185.04,223.0-61.0-1.42%2,546,600
2026-01-154,375.04,376.04,284.04,284.0-86.0-1.97%2,606,400
2026-01-144,348.04,370.04,307.04,370.0-30.0-0.68%2,817,400
2026-01-134,415.04,446.04,400.04,400.0+26.0+0.59%2,099,300
2026-01-094,317.04,374.04,305.04,374.0+5.0+0.11%1,630,000
2026-01-084,365.04,392.04,328.04,369.0-19.0-0.43%1,681,000
2026-01-074,330.04,400.04,305.04,388.0+17.0+0.39%2,131,800
2026-01-064,380.04,410.04,369.04,371.0-18.0-0.41%2,051,100
2026-01-054,385.04,408.04,357.04,389.0+52.0+1.20%2,233,700
2025-12-304,395.04,395.04,321.04,337.0-29.0-0.66%1,830,800
2025-12-294,405.04,416.04,351.04,366.0-35.0-0.80%1,322,200
2025-12-264,380.04,414.04,380.04,401.0+1.0+0.02%824,300
2025-12-254,390.04,416.04,376.04,400.0+22.0+0.50%726,900
2025-12-244,353.04,397.04,341.04,378.0+46.0+1.06%1,210,000
2025-12-234,359.04,383.04,317.04,332.0+21.0+0.49%1,426,400
2025-12-224,450.04,468.04,311.04,311.0-190.0-4.22%2,177,100
2025-12-194,455.04,519.04,440.04,501.0+48.0+1.08%3,754,200
2025-12-184,455.04,478.04,412.04,453.0+52.0+1.18%1,791,300
2025-12-174,425.04,444.04,372.04,401.0-29.0-0.65%1,737,500
2025-12-164,525.04,525.04,430.04,430.0-95.0-2.10%2,268,500
2025-12-154,488.04,535.04,472.04,525.0+95.0+2.14%2,069,300
2025-12-124,447.04,464.04,418.04,430.0+34.0+0.77%2,865,000
2025-12-114,455.04,467.04,387.04,396.0-83.0-1.85%1,835,500
2025-12-104,410.04,479.04,405.04,479.0+74.0+1.68%2,992,800
2025-12-094,394.04,405.04,356.04,405.0+29.0+0.66%2,509,300
2025-12-084,316.04,397.04,276.04,376.0+129.0+3.04%2,240,300
2025-12-054,275.04,299.04,188.04,247.0-121.0-2.77%2,319,500
2025-12-044,304.04,368.04,286.04,368.0+48.0+1.11%2,026,100
2025-12-034,345.04,360.04,289.04,320.0-35.0-0.80%1,838,900
2025-12-024,306.04,355.04,306.04,355.0+54.0+1.26%2,632,200
2025-12-014,264.04,349.04,263.04,301.0+33.0+0.77%1,988,600
2025-11-284,326.04,328.04,268.04,268.0-58.0-1.34%2,335,900
2025-11-274,240.04,358.04,235.04,326.0+47.0+1.10%2,104,200
2025-11-264,189.04,303.04,186.04,279.0+82.0+1.95%2,690,300
2025-11-254,160.04,197.04,116.04,197.0+107.0+2.62%3,316,300
2025-11-214,099.04,111.04,061.04,090.0+25.0+0.62%6,629,000
2025-11-204,072.04,115.04,056.04,065.0-25.0-0.61%2,044,800
2025-11-194,065.04,122.04,059.04,090.0+22.0+0.54%2,791,500
2025-11-184,042.04,097.04,026.04,068.0+56.0+1.40%3,566,500
2025-11-174,066.04,087.03,998.04,012.0-124.0-3.00%3,058,800
2025-11-144,100.04,136.04,075.04,136.0+55.0+1.35%2,231,100
2025-11-134,090.04,095.04,036.04,081.0+53.0+1.32%1,894,600
2025-11-124,008.04,056.04,000.04,028.0+68.0+1.72%2,470,800
2025-11-114,074.04,081.03,944.03,960.0-168.0-4.07%2,478,300
2025-11-104,114.04,145.04,055.04,128.0+30.0+0.73%2,780,900
2025-11-074,016.04,098.03,991.04,098.0+108.0+2.71%4,277,400
2025-11-063,868.03,994.03,860.03,990.0+61.0+1.55%4,108,700
2025-11-053,841.03,929.03,823.03,929.0+168.0+4.47%4,836,200
2025-11-043,818.03,837.03,730.03,761.0-5.0-0.13%4,386,200
2025-10-313,794.03,847.03,766.03,766.0-27.0-0.71%6,051,900
2025-10-303,931.03,981.03,784.03,793.0-341.0-8.25%12,339,800
2025-10-294,185.04,197.04,120.04,134.0-48.0-1.15%2,671,700
2025-10-284,196.04,219.04,168.04,182.0-39.0-0.92%2,116,900
2025-10-274,239.04,265.04,214.04,221.0+33.0+0.79%1,991,600
2025-10-244,250.04,258.04,181.04,188.0-47.0-1.11%1,775,200
2025-10-234,185.04,235.04,177.04,235.0+44.0+1.05%1,716,100
2025-10-224,200.04,213.04,160.04,191.0-18.0-0.43%2,312,900
2025-10-214,254.04,273.04,182.04,209.0-45.0-1.06%2,177,500
2025-10-204,269.04,288.04,250.04,254.0+32.0+0.76%1,913,300
2025-10-174,280.04,304.04,209.04,222.0-76.0-1.77%2,630,800
2025-10-164,290.04,324.04,280.04,298.0+10.0+0.23%1,805,100
2025-10-154,258.04,312.04,251.04,288.0+22.0+0.52%2,147,500
2025-10-144,216.04,282.04,197.04,266.0-6.0-0.14%2,292,600
2025-10-104,298.04,307.04,260.04,272.0-78.0-1.79%2,788,200
2025-10-094,340.04,350.04,298.04,350.0+22.0+0.51%1,916,700
2025-10-084,324.04,377.04,308.04,328.0-20.0-0.46%2,672,100
2025-10-074,300.04,348.04,280.04,348.0+76.0+1.78%2,259,400
2025-10-064,308.04,327.04,272.04,272.0+34.0+0.80%2,588,200
2025-10-034,200.04,243.04,193.04,238.0+28.0+0.67%1,837,400
2025-10-024,228.04,249.04,172.04,210.0-32.0-0.75%2,530,200
2025-10-014,218.04,256.04,185.04,242.0-1.0-0.02%2,429,700
2025-09-304,200.04,249.04,166.04,243.0+50.0+1.19%3,051,200
2025-09-294,265.04,265.04,185.04,193.0-74.0-1.73%1,981,900
2025-09-264,240.04,280.04,234.04,267.0+44.0+1.04%2,236,200
2025-09-254,236.04,262.04,197.04,223.0+9.0+0.21%2,324,300
2025-09-244,213.04,232.04,167.04,214.0+57.0+1.37%1,974,000
2025-09-224,124.04,212.04,112.04,157.0-12.0-0.29%1,935,300
2025-09-194,177.04,241.04,142.04,169.0-9.0-0.22%4,205,100
2025-09-184,328.04,335.04,171.04,178.0-112.0-2.61%3,747,100
2025-09-174,245.04,298.04,225.04,290.0+45.0+1.06%2,790,100
2025-09-164,185.04,278.04,167.04,245.0+58.0+1.39%2,873,800
2025-09-124,170.04,199.04,150.04,187.0——2,692,600

直近120営業日分を表示