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) |
|---|---|---|---|---|---|---|
| 2017/09/26 | 19,550.0 | 20,000.0 | 19,535.0 | 20,000.0 | 4,000.0 | 632,300 |
| 2017/09/25 | 19,505.0 | 19,565.0 | 19,440.0 | 19,475.0 | 3,895.0 | 355,000 |
| 2017/09/22 | 19,420.0 | 19,595.0 | 19,400.0 | 19,470.0 | 3,894.0 | 410,200 |
| 2017/09/21 | 19,600.0 | 19,770.0 | 19,435.0 | 19,535.0 | 3,907.0 | 609,000 |
| 2017/09/20 | 19,340.0 | 19,590.0 | 19,315.0 | 19,525.0 | 3,905.0 | 505,100 |
| 2017/09/19 | 19,150.0 | 19,490.0 | 19,040.0 | 19,435.0 | 3,887.0 | 560,400 |
| 2017/09/15 | 19,275.0 | 19,385.0 | 19,020.0 | 19,020.0 | 3,804.0 | 871,400 |
| 2017/09/14 | 19,250.0 | 19,385.0 | 19,150.0 | 19,250.0 | 3,850.0 | 434,800 |
| 2017/09/13 | 19,165.0 | 19,240.0 | 19,100.0 | 19,190.0 | 3,838.0 | 350,500 |
| 2017/09/12 | 19,090.0 | 19,205.0 | 18,965.0 | 19,155.0 | 3,831.0 | 422,700 |
| 2017/09/11 | 19,000.0 | 19,070.0 | 18,950.0 | 18,955.0 | 3,791.0 | 351,400 |
| 2017/09/08 | 18,855.0 | 18,965.0 | 18,740.0 | 18,920.0 | 3,784.0 | 637,900 |
| 2017/09/07 | 18,720.0 | 18,855.0 | 18,615.0 | 18,750.0 | 3,750.0 | 376,400 |
| 2017/09/06 | 18,500.0 | 18,725.0 | 18,465.0 | 18,660.0 | 3,732.0 | 408,300 |
| 2017/09/05 | 18,510.0 | 18,585.0 | 18,420.0 | 18,560.0 | 3,712.0 | 339,700 |
| 2017/09/04 | 18,650.0 | 18,825.0 | 18,555.0 | 18,570.0 | 3,714.0 | 434,800 |
| 2017/09/01 | 18,615.0 | 18,750.0 | 18,520.0 | 18,710.0 | 3,742.0 | 305,600 |
| 2017/08/31 | 18,550.0 | 18,960.0 | 18,550.0 | 18,630.0 | 3,726.0 | 552,300 |
| 2017/08/30 | 18,345.0 | 18,470.0 | 18,320.0 | 18,440.0 | 3,688.0 | 433,000 |
| 2017/08/29 | 18,170.0 | 18,290.0 | 18,140.0 | 18,285.0 | 3,657.0 | 265,100 |
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。
