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) |
|---|---|---|---|---|---|---|
| 2017/02/06 | 18,250.0 | 18,300.0 | 18,025.0 | 18,070.0 | 3,614.0 | 482,200 |
| 2017/02/03 | 18,200.0 | 18,245.0 | 18,045.0 | 18,120.0 | 3,624.0 | 466,700 |
| 2017/02/02 | 18,730.0 | 18,750.0 | 18,225.0 | 18,260.0 | 3,652.0 | 489,700 |
| 2017/02/01 | 18,245.0 | 18,535.0 | 18,205.0 | 18,505.0 | 3,701.0 | 415,300 |
| 2017/01/31 | 18,440.0 | 18,460.0 | 18,135.0 | 18,270.0 | 3,654.0 | 710,600 |
| 2017/01/30 | 18,830.0 | 18,860.0 | 18,695.0 | 18,760.0 | 3,752.0 | 234,200 |
| 2017/01/27 | 19,005.0 | 19,160.0 | 18,865.0 | 18,885.0 | 3,777.0 | 349,900 |
| 2017/01/26 | 18,790.0 | 18,930.0 | 18,715.0 | 18,875.0 | 3,775.0 | 432,600 |
| 2017/01/25 | 18,865.0 | 18,955.0 | 18,590.0 | 18,655.0 | 3,731.0 | 440,700 |
| 2017/01/24 | 18,800.0 | 18,820.0 | 18,645.0 | 18,690.0 | 3,738.0 | 409,400 |
| 2017/01/23 | 19,100.0 | 19,100.0 | 18,885.0 | 19,040.0 | 3,808.0 | 236,900 |
| 2017/01/20 | 19,295.0 | 19,350.0 | 19,170.0 | 19,240.0 | 3,848.0 | 429,600 |
| 2017/01/19 | 19,450.0 | 19,560.0 | 19,375.0 | 19,470.0 | 3,894.0 | 436,200 |
| 2017/01/18 | 19,190.0 | 19,285.0 | 18,955.0 | 19,240.0 | 3,848.0 | 409,300 |
| 2017/01/17 | 19,300.0 | 19,530.0 | 19,185.0 | 19,265.0 | 3,853.0 | 428,900 |
| 2017/01/16 | 19,605.0 | 19,625.0 | 19,310.0 | 19,380.0 | 3,876.0 | 399,800 |
| 2017/01/13 | 19,500.0 | 19,735.0 | 19,365.0 | 19,735.0 | 3,947.0 | 509,200 |
| 2017/01/12 | 19,600.0 | 19,600.0 | 19,255.0 | 19,355.0 | 3,871.0 | 397,400 |
| 2017/01/11 | 19,520.0 | 19,650.0 | 19,450.0 | 19,585.0 | 3,917.0 | 291,500 |
| 2017/01/10 | 19,795.0 | 19,795.0 | 19,390.0 | 19,390.0 | 3,878.0 | 406,200 |
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。
