4,939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) |
|---|---|---|---|---|---|---|
| 2016/08/08 | 17,880.0 | 17,960.0 | 17,580.0 | 17,835.0 | 3,567.0 | 383,000 |
| 2016/08/05 | 17,595.0 | 17,745.0 | 17,450.0 | 17,560.0 | 3,512.0 | 332,800 |
| 2016/08/04 | 17,940.0 | 18,105.0 | 17,545.0 | 17,690.0 | 3,538.0 | 391,900 |
| 2016/08/03 | 18,100.0 | 18,135.0 | 17,760.0 | 17,775.0 | 3,555.0 | 503,700 |
| 2016/08/02 | 18,550.0 | 18,750.0 | 18,340.0 | 18,340.0 | 3,668.0 | 523,800 |
| 2016/08/01 | 18,785.0 | 18,995.0 | 18,665.0 | 18,950.0 | 3,790.0 | 326,400 |
| 2016/07/29 | 18,830.0 | 19,220.0 | 18,670.0 | 19,220.0 | 3,844.0 | 517,300 |
| 2016/07/28 | 18,945.0 | 18,995.0 | 18,710.0 | 18,810.0 | 3,762.0 | 372,600 |
| 2016/07/27 | 19,200.0 | 19,275.0 | 18,965.0 | 18,980.0 | 3,796.0 | 395,200 |
| 2016/07/26 | 19,185.0 | 19,200.0 | 18,875.0 | 19,025.0 | 3,805.0 | 274,800 |
| 2016/07/25 | 19,110.0 | 19,340.0 | 19,010.0 | 19,185.0 | 3,837.0 | 238,300 |
| 2016/07/22 | 19,050.0 | 19,420.0 | 18,960.0 | 19,195.0 | 3,839.0 | 414,000 |
| 2016/07/21 | 19,565.0 | 19,585.0 | 19,035.0 | 19,195.0 | 3,839.0 | 433,500 |
| 2016/07/20 | 19,265.0 | 19,495.0 | 19,095.0 | 19,450.0 | 3,890.0 | 435,500 |
| 2016/07/19 | 19,285.0 | 19,365.0 | 18,990.0 | 19,325.0 | 3,865.0 | 486,700 |
| 2016/07/15 | 19,430.0 | 19,460.0 | 19,165.0 | 19,285.0 | 3,857.0 | 422,500 |
| 2016/07/14 | 18,900.0 | 19,325.0 | 18,805.0 | 19,280.0 | 3,856.0 | 484,000 |
| 2016/07/13 | 19,195.0 | 19,195.0 | 18,745.0 | 18,800.0 | 3,760.0 | 454,700 |
| 2016/07/12 | 19,190.0 | 19,280.0 | 18,805.0 | 18,830.0 | 3,766.0 | 547,000 |
| 2016/07/11 | 18,550.0 | 19,060.0 | 18,550.0 | 18,810.0 | 3,762.0 | 599,100 |
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。
