4,956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) |
|---|---|---|---|---|---|---|
| 2016/02/12 | 19,925.0 | 20,075.0 | 19,395.0 | 19,440.0 | 3,888.0 | 766,600 |
| 2016/02/10 | 21,750.0 | 21,915.0 | 20,415.0 | 20,610.0 | 4,122.0 | 643,600 |
| 2016/02/09 | 21,705.0 | 22,055.0 | 21,500.0 | 21,700.0 | 4,340.0 | 476,400 |
| 2016/02/08 | 21,910.0 | 22,630.0 | 21,675.0 | 22,480.0 | 4,496.0 | 469,800 |
| 2016/02/05 | 22,350.0 | 22,425.0 | 21,970.0 | 22,150.0 | 4,430.0 | 564,100 |
| 2016/02/04 | 22,490.0 | 22,695.0 | 22,230.0 | 22,600.0 | 4,520.0 | 615,800 |
| 2016/02/03 | 22,430.0 | 22,795.0 | 22,325.0 | 22,735.0 | 4,547.0 | 866,800 |
| 2016/02/02 | 22,555.0 | 22,700.0 | 22,330.0 | 22,600.0 | 4,520.0 | 495,600 |
| 2016/02/01 | 22,500.0 | 22,845.0 | 22,400.0 | 22,560.0 | 4,512.0 | 593,500 |
| 2016/01/29 | 21,305.0 | 22,275.0 | 21,235.0 | 22,105.0 | 4,421.0 | 662,000 |
| 2016/01/28 | 21,285.0 | 21,745.0 | 21,180.0 | 21,540.0 | 4,308.0 | 515,900 |
| 2016/01/27 | 21,300.0 | 21,380.0 | 21,120.0 | 21,285.0 | 4,257.0 | 454,800 |
| 2016/01/26 | 20,880.0 | 21,195.0 | 20,690.0 | 20,895.0 | 4,179.0 | 506,600 |
| 2016/01/25 | 20,800.0 | 21,345.0 | 20,610.0 | 21,185.0 | 4,237.0 | 665,400 |
| 2016/01/22 | 19,800.0 | 20,455.0 | 19,415.0 | 20,450.0 | 4,090.0 | 542,200 |
| 2016/01/21 | 19,730.0 | 20,125.0 | 19,065.0 | 19,065.0 | 3,813.0 | 595,700 |
| 2016/01/20 | 20,460.0 | 20,485.0 | 19,645.0 | 19,670.0 | 3,934.0 | 516,400 |
| 2016/01/19 | 20,705.0 | 20,855.0 | 20,360.0 | 20,595.0 | 4,119.0 | 420,900 |
| 2016/01/18 | 20,550.0 | 20,890.0 | 20,480.0 | 20,840.0 | 4,168.0 | 483,500 |
| 2016/01/15 | 20,655.0 | 20,845.0 | 20,450.0 | 20,680.0 | 4,136.0 | 509,700 |
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。
