4,940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) |
|---|---|---|---|---|---|---|
| 2017/05/02 | 18,675.0 | 18,735.0 | 18,600.0 | 18,635.0 | 3,727.0 | 315,200 |
| 2017/05/01 | 18,685.0 | 18,715.0 | 18,380.0 | 18,565.0 | 3,713.0 | 346,000 |
| 2017/04/28 | 18,890.0 | 19,100.0 | 18,660.0 | 18,685.0 | 3,737.0 | 556,700 |
| 2017/04/27 | 19,190.0 | 19,195.0 | 19,015.0 | 19,050.0 | 3,810.0 | 372,700 |
| 2017/04/26 | 19,175.0 | 19,175.0 | 18,955.0 | 19,095.0 | 3,819.0 | 422,100 |
| 2017/04/25 | 18,610.0 | 19,025.0 | 18,605.0 | 19,000.0 | 3,800.0 | 555,500 |
| 2017/04/24 | 18,400.0 | 18,645.0 | 18,365.0 | 18,575.0 | 3,715.0 | 412,600 |
| 2017/04/21 | 18,295.0 | 18,320.0 | 18,170.0 | 18,270.0 | 3,654.0 | 347,800 |
| 2017/04/20 | 18,260.0 | 18,265.0 | 18,055.0 | 18,080.0 | 3,616.0 | 400,000 |
| 2017/04/19 | 18,305.0 | 18,400.0 | 18,165.0 | 18,165.0 | 3,633.0 | 473,600 |
| 2017/04/18 | 18,545.0 | 18,570.0 | 18,430.0 | 18,480.0 | 3,696.0 | 261,500 |
| 2017/04/17 | 18,170.0 | 18,470.0 | 18,165.0 | 18,470.0 | 3,694.0 | 278,400 |
| 2017/04/14 | 18,375.0 | 18,375.0 | 18,080.0 | 18,175.0 | 3,635.0 | 344,200 |
| 2017/04/13 | 18,560.0 | 18,595.0 | 18,355.0 | 18,375.0 | 3,675.0 | 414,200 |
| 2017/04/12 | 18,685.0 | 18,685.0 | 18,470.0 | 18,645.0 | 3,729.0 | 332,400 |
| 2017/04/11 | 18,525.0 | 18,675.0 | 18,505.0 | 18,605.0 | 3,721.0 | 274,700 |
| 2017/04/10 | 18,550.0 | 18,780.0 | 18,475.0 | 18,530.0 | 3,706.0 | 382,500 |
| 2017/04/07 | 18,380.0 | 18,535.0 | 18,220.0 | 18,350.0 | 3,670.0 | 447,100 |
| 2017/04/06 | 18,560.0 | 18,615.0 | 18,270.0 | 18,300.0 | 3,660.0 | 397,000 |
| 2017/04/05 | 18,610.0 | 18,720.0 | 18,490.0 | 18,560.0 | 3,712.0 | 396,100 |
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。
