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) |
|---|---|---|---|---|---|---|
| 2017/03/06 | 18,415.0 | 18,460.0 | 18,245.0 | 18,300.0 | 3,660.0 | 225,600 |
| 2017/03/03 | 18,550.0 | 18,575.0 | 18,330.0 | 18,405.0 | 3,681.0 | 330,000 |
| 2017/03/02 | 18,900.0 | 18,900.0 | 18,545.0 | 18,605.0 | 3,721.0 | 355,300 |
| 2017/03/01 | 18,450.0 | 18,555.0 | 18,325.0 | 18,500.0 | 3,700.0 | 389,900 |
| 2017/02/28 | 18,500.0 | 18,700.0 | 18,380.0 | 18,380.0 | 3,676.0 | 395,700 |
| 2017/02/27 | 18,400.0 | 18,460.0 | 18,255.0 | 18,360.0 | 3,672.0 | 323,000 |
| 2017/02/24 | 18,405.0 | 18,575.0 | 18,310.0 | 18,465.0 | 3,693.0 | 338,000 |
| 2017/02/23 | 18,605.0 | 18,605.0 | 18,450.0 | 18,560.0 | 3,712.0 | 287,900 |
| 2017/02/22 | 18,795.0 | 18,800.0 | 18,570.0 | 18,660.0 | 3,732.0 | 347,100 |
| 2017/02/21 | 18,595.0 | 18,795.0 | 18,555.0 | 18,795.0 | 3,759.0 | 205,000 |
| 2017/02/20 | 18,560.0 | 18,655.0 | 18,435.0 | 18,635.0 | 3,727.0 | 194,100 |
| 2017/02/17 | 18,475.0 | 18,590.0 | 18,420.0 | 18,585.0 | 3,717.0 | 319,700 |
| 2017/02/16 | 18,580.0 | 18,730.0 | 18,410.0 | 18,535.0 | 3,707.0 | 336,900 |
| 2017/02/15 | 18,570.0 | 18,610.0 | 18,455.0 | 18,555.0 | 3,711.0 | 310,200 |
| 2017/02/14 | 18,720.0 | 18,720.0 | 18,440.0 | 18,450.0 | 3,690.0 | 255,600 |
| 2017/02/13 | 18,745.0 | 18,765.0 | 18,560.0 | 18,650.0 | 3,730.0 | 373,200 |
| 2017/02/10 | 18,425.0 | 18,605.0 | 18,350.0 | 18,570.0 | 3,714.0 | 524,400 |
| 2017/02/09 | 17,990.0 | 18,120.0 | 17,925.0 | 18,025.0 | 3,605.0 | 393,800 |
| 2017/02/08 | 18,075.0 | 18,085.0 | 17,910.0 | 17,990.0 | 3,598.0 | 423,500 |
| 2017/02/07 | 18,000.0 | 18,125.0 | 17,980.0 | 17,995.0 | 3,599.0 | 424,700 |
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。
