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) |
|---|---|---|---|---|---|---|
| 2017/10/25 | 20,960.0 | 20,990.0 | 20,730.0 | 20,755.0 | 4,151.0 | 433,700 |
| 2017/10/24 | 20,825.0 | 20,990.0 | 20,770.0 | 20,985.0 | 4,197.0 | 339,700 |
| 2017/10/23 | 21,000.0 | 21,015.0 | 20,715.0 | 20,840.0 | 4,168.0 | 449,700 |
| 2017/10/20 | 20,605.0 | 20,795.0 | 20,550.0 | 20,795.0 | 4,159.0 | 346,600 |
| 2017/10/19 | 20,675.0 | 20,735.0 | 20,575.0 | 20,695.0 | 4,139.0 | 330,300 |
| 2017/10/18 | 20,505.0 | 20,690.0 | 20,470.0 | 20,655.0 | 4,131.0 | 401,400 |
| 2017/10/17 | 20,515.0 | 20,515.0 | 20,225.0 | 20,490.0 | 4,098.0 | 408,700 |
| 2017/10/16 | 20,240.0 | 20,615.0 | 20,205.0 | 20,450.0 | 4,090.0 | 440,700 |
| 2017/10/13 | 20,160.0 | 20,430.0 | 20,100.0 | 20,290.0 | 4,058.0 | 584,400 |
| 2017/10/12 | 19,995.0 | 20,320.0 | 19,975.0 | 20,090.0 | 4,018.0 | 521,200 |
| 2017/10/11 | 19,760.0 | 19,965.0 | 19,755.0 | 19,950.0 | 3,990.0 | 284,800 |
| 2017/10/10 | 19,780.0 | 19,855.0 | 19,710.0 | 19,845.0 | 3,969.0 | 495,800 |
| 2017/10/06 | 19,720.0 | 19,790.0 | 19,680.0 | 19,715.0 | 3,943.0 | 272,600 |
| 2017/10/05 | 19,625.0 | 19,720.0 | 19,615.0 | 19,675.0 | 3,935.0 | 296,700 |
| 2017/10/04 | 19,805.0 | 19,860.0 | 19,760.0 | 19,790.0 | 3,958.0 | 311,300 |
| 2017/10/03 | 19,820.0 | 19,905.0 | 19,790.0 | 19,830.0 | 3,966.0 | 299,100 |
| 2017/10/02 | 19,810.0 | 19,810.0 | 19,665.0 | 19,715.0 | 3,943.0 | 227,200 |
| 2017/09/29 | 19,800.0 | 19,835.0 | 19,605.0 | 19,730.0 | 3,946.0 | 515,400 |
| 2017/09/28 | 20,000.0 | 20,000.0 | 19,790.0 | 19,965.0 | 3,993.0 | 384,200 |
| 2017/09/27 | 19,925.0 | 19,980.0 | 19,730.0 | 19,975.0 | 3,995.0 | 394,300 |
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。
