4,952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) |
|---|---|---|---|---|---|---|
| 2017/04/04 | 18,425.0 | 18,595.0 | 18,155.0 | 18,450.0 | 3,690.0 | 698,200 |
| 2017/04/03 | 18,170.0 | 18,270.0 | 17,975.0 | 18,120.0 | 3,624.0 | 471,700 |
| 2017/03/31 | 18,450.0 | 18,600.0 | 18,140.0 | 18,140.0 | 3,628.0 | 715,200 |
| 2017/03/30 | 18,495.0 | 18,650.0 | 18,175.0 | 18,175.0 | 3,635.0 | 343,300 |
| 2017/03/29 | 18,745.0 | 18,745.0 | 18,430.0 | 18,500.0 | 3,700.0 | 459,400 |
| 2017/03/28 | 18,710.0 | 18,775.0 | 18,550.0 | 18,745.0 | 3,749.0 | 443,300 |
| 2017/03/27 | 18,670.0 | 18,755.0 | 18,455.0 | 18,535.0 | 3,707.0 | 321,500 |
| 2017/03/24 | 18,540.0 | 18,800.0 | 18,460.0 | 18,770.0 | 3,754.0 | 511,700 |
| 2017/03/23 | 18,225.0 | 18,485.0 | 18,185.0 | 18,440.0 | 3,688.0 | 358,100 |
| 2017/03/22 | 18,210.0 | 18,390.0 | 18,210.0 | 18,290.0 | 3,658.0 | 388,600 |
| 2017/03/21 | 18,410.0 | 18,560.0 | 18,300.0 | 18,545.0 | 3,709.0 | 349,700 |
| 2017/03/17 | 18,485.0 | 18,555.0 | 18,425.0 | 18,525.0 | 3,705.0 | 468,300 |
| 2017/03/16 | 18,540.0 | 18,675.0 | 18,505.0 | 18,595.0 | 3,719.0 | 446,100 |
| 2017/03/15 | 18,575.0 | 18,575.0 | 18,475.0 | 18,545.0 | 3,709.0 | 225,400 |
| 2017/03/14 | 18,590.0 | 18,640.0 | 18,525.0 | 18,630.0 | 3,726.0 | 253,500 |
| 2017/03/13 | 18,425.0 | 18,695.0 | 18,380.0 | 18,695.0 | 3,739.0 | 268,200 |
| 2017/03/10 | 18,415.0 | 18,490.0 | 18,345.0 | 18,455.0 | 3,691.0 | 503,800 |
| 2017/03/09 | 18,360.0 | 18,360.0 | 18,220.0 | 18,305.0 | 3,661.0 | 225,500 |
| 2017/03/08 | 18,265.0 | 18,325.0 | 18,185.0 | 18,325.0 | 3,665.0 | 282,500 |
| 2017/03/07 | 18,300.0 | 18,390.0 | 18,285.0 | 18,340.0 | 3,668.0 | 290,800 |
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。
