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) |
|---|---|---|---|---|---|---|
| 2017/11/24 | 19,910.0 | 20,115.0 | 19,815.0 | 20,040.0 | 4,008.0 | 248,100 |
| 2017/11/22 | 20,220.0 | 20,250.0 | 19,995.0 | 20,015.0 | 4,003.0 | 315,100 |
| 2017/11/21 | 20,210.0 | 20,275.0 | 20,135.0 | 20,135.0 | 4,027.0 | 252,100 |
| 2017/11/20 | 20,045.0 | 20,170.0 | 19,995.0 | 20,095.0 | 4,019.0 | 228,500 |
| 2017/11/17 | 20,410.0 | 20,425.0 | 20,030.0 | 20,095.0 | 4,019.0 | 382,700 |
| 2017/11/16 | 19,990.0 | 20,325.0 | 19,955.0 | 20,235.0 | 4,047.0 | 363,400 |
| 2017/11/15 | 20,180.0 | 20,200.0 | 19,950.0 | 20,045.0 | 4,009.0 | 434,700 |
| 2017/11/14 | 20,335.0 | 20,435.0 | 20,205.0 | 20,240.0 | 4,048.0 | 287,900 |
| 2017/11/13 | 20,645.0 | 20,645.0 | 20,365.0 | 20,365.0 | 4,073.0 | 268,800 |
| 2017/11/10 | 20,730.0 | 20,935.0 | 20,605.0 | 20,695.0 | 4,139.0 | 383,300 |
| 2017/11/09 | 21,230.0 | 21,520.0 | 20,870.0 | 21,080.0 | 4,216.0 | 567,400 |
| 2017/11/08 | 21,050.0 | 21,195.0 | 20,980.0 | 21,195.0 | 4,239.0 | 379,900 |
| 2017/11/07 | 20,995.0 | 21,010.0 | 20,640.0 | 21,010.0 | 4,202.0 | 428,200 |
| 2017/11/06 | 20,900.0 | 20,930.0 | 20,720.0 | 20,880.0 | 4,176.0 | 331,600 |
| 2017/11/02 | 20,870.0 | 20,975.0 | 20,665.0 | 20,965.0 | 4,193.0 | 350,000 |
| 2017/11/01 | 20,730.0 | 20,995.0 | 20,685.0 | 20,875.0 | 4,175.0 | 609,600 |
| 2017/10/31 | 20,675.0 | 20,745.0 | 20,510.0 | 20,570.0 | 4,114.0 | 420,000 |
| 2017/10/30 | 20,960.0 | 21,050.0 | 20,535.0 | 20,615.0 | 4,123.0 | 1,350,600 |
| 2017/10/27 | 20,645.0 | 20,850.0 | 20,575.0 | 20,785.0 | 4,157.0 | 438,400 |
| 2017/10/26 | 20,695.0 | 20,740.0 | 20,585.0 | 20,610.0 | 4,122.0 | 333,600 |
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。
