4,735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) |
|---|---|---|---|---|---|---|
| 2023/09/13 | 19,130.0 | 19,445.0 | 19,095.0 | 19,400.0 | 3,880.0 | 631,900 |
| 2023/09/12 | 18,900.0 | 19,065.0 | 18,885.0 | 19,015.0 | 3,803.0 | 365,600 |
| 2023/09/11 | 18,970.0 | 19,050.0 | 18,735.0 | 18,810.0 | 3,762.0 | 471,300 |
| 2023/09/08 | 18,965.0 | 19,040.0 | 18,835.0 | 18,860.0 | 3,772.0 | 610,500 |
| 2023/09/07 | 18,855.0 | 19,120.0 | 18,785.0 | 19,025.0 | 3,805.0 | 706,800 |
| 2023/09/06 | 18,845.0 | 18,945.0 | 18,725.0 | 18,740.0 | 3,748.0 | 441,400 |
| 2023/09/05 | 18,775.0 | 18,955.0 | 18,735.0 | 18,835.0 | 3,767.0 | 562,600 |
| 2023/09/04 | 18,765.0 | 18,770.0 | 18,640.0 | 18,770.0 | 3,754.0 | 464,800 |
| 2023/09/01 | 18,600.0 | 18,745.0 | 18,540.0 | 18,720.0 | 3,744.0 | 656,500 |
| 2023/08/31 | 18,380.0 | 18,760.0 | 18,375.0 | 18,690.0 | 3,738.0 | 1,175,200 |
| 2023/08/30 | 18,320.0 | 18,415.0 | 18,285.0 | 18,350.0 | 3,670.0 | 1,467,000 |
| 2023/08/29 | 18,300.0 | 18,420.0 | 18,275.0 | 18,365.0 | 3,673.0 | 568,800 |
| 2023/08/28 | 18,240.0 | 18,275.0 | 18,020.0 | 18,210.0 | 3,642.0 | 519,500 |
| 2023/08/25 | 18,280.0 | 18,330.0 | 18,190.0 | 18,235.0 | 3,647.0 | 495,600 |
| 2023/08/24 | 18,250.0 | 18,340.0 | 18,205.0 | 18,265.0 | 3,653.0 | 481,600 |
| 2023/08/23 | 18,125.0 | 18,500.0 | 18,125.0 | 18,360.0 | 3,672.0 | 1,003,700 |
| 2023/08/22 | 17,955.0 | 18,050.0 | 17,910.0 | 17,960.0 | 3,592.0 | 364,500 |
| 2023/08/21 | 17,980.0 | 18,100.0 | 17,935.0 | 18,025.0 | 3,605.0 | 408,900 |
| 2023/08/18 | 18,060.0 | 18,100.0 | 17,905.0 | 17,980.0 | 3,596.0 | 497,200 |
| 2023/08/17 | 18,395.0 | 18,420.0 | 18,105.0 | 18,220.0 | 3,644.0 | 525,100 |
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。
