4,801円
ＪＲ東海の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2017/12/22 | 20,235.0 | 20,340.0 | 20,195.0 | 20,285.0 | 4,057.0 | 332,800 |
| 2017/12/21 | 20,375.0 | 20,450.0 | 20,250.0 | 20,270.0 | 4,054.0 | 386,900 |
| 2017/12/20 | 20,455.0 | 20,560.0 | 20,305.0 | 20,430.0 | 4,086.0 | 352,300 |
| 2017/12/19 | 20,830.0 | 20,965.0 | 20,520.0 | 20,565.0 | 4,113.0 | 408,500 |
| 2017/12/18 | 21,035.0 | 21,045.0 | 20,760.0 | 20,800.0 | 4,160.0 | 374,700 |
| 2017/12/15 | 21,130.0 | 21,155.0 | 20,840.0 | 20,885.0 | 4,177.0 | 564,200 |
| 2017/12/14 | 21,185.0 | 21,270.0 | 21,045.0 | 21,155.0 | 4,231.0 | 341,300 |
| 2017/12/13 | 21,000.0 | 21,125.0 | 20,900.0 | 21,115.0 | 4,223.0 | 448,900 |
| 2017/12/12 | 21,000.0 | 21,145.0 | 20,880.0 | 20,930.0 | 4,186.0 | 399,500 |
| 2017/12/11 | 21,105.0 | 21,255.0 | 20,875.0 | 21,155.0 | 4,231.0 | 315,300 |
| 2017/12/08 | 20,430.0 | 21,385.0 | 20,430.0 | 21,305.0 | 4,261.0 | 700,300 |
| 2017/12/07 | 20,870.0 | 21,015.0 | 20,780.0 | 20,930.0 | 4,186.0 | 422,700 |
| 2017/12/06 | 20,900.0 | 20,985.0 | 20,580.0 | 20,715.0 | 4,143.0 | 447,900 |
| 2017/12/05 | 20,680.0 | 20,980.0 | 20,650.0 | 20,935.0 | 4,187.0 | 356,100 |
| 2017/12/04 | 20,770.0 | 20,790.0 | 20,465.0 | 20,505.0 | 4,101.0 | 224,400 |
| 2017/12/01 | 20,850.0 | 20,870.0 | 20,530.0 | 20,710.0 | 4,142.0 | 366,800 |
| 2017/11/30 | 20,415.0 | 20,835.0 | 20,330.0 | 20,775.0 | 4,155.0 | 547,100 |
| 2017/11/29 | 20,230.0 | 20,420.0 | 20,150.0 | 20,395.0 | 4,079.0 | 294,900 |
| 2017/11/28 | 20,165.0 | 20,290.0 | 20,080.0 | 20,135.0 | 4,027.0 | 334,700 |
| 2017/11/27 | 20,100.0 | 20,300.0 | 20,065.0 | 20,090.0 | 4,018.0 | 227,800 |
おすすめ条件でスクリーニングされた銘柄を見る
ＪＲ東海の取引履歴を振り返りませんか？
ＪＲ東海の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
