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) |
|---|---|---|---|---|---|---|
| 2023/08/16 | 18,220.0 | 18,360.0 | 18,135.0 | 18,355.0 | 3,671.0 | 461,700 |
| 2023/08/15 | 18,260.0 | 18,445.0 | 18,170.0 | 18,395.0 | 3,679.0 | 559,300 |
| 2023/08/14 | 18,300.0 | 18,300.0 | 18,045.0 | 18,140.0 | 3,628.0 | 607,000 |
| 2023/08/10 | 18,000.0 | 18,290.0 | 17,945.0 | 18,245.0 | 3,649.0 | 720,900 |
| 2023/08/09 | 17,765.0 | 18,115.0 | 17,710.0 | 17,870.0 | 3,574.0 | 596,400 |
| 2023/08/08 | 17,700.0 | 17,795.0 | 17,650.0 | 17,760.0 | 3,552.0 | 509,900 |
| 2023/08/07 | 17,560.0 | 17,660.0 | 17,440.0 | 17,615.0 | 3,523.0 | 345,200 |
| 2023/08/04 | 17,620.0 | 17,640.0 | 17,460.0 | 17,545.0 | 3,509.0 | 504,200 |
| 2023/08/03 | 17,810.0 | 17,920.0 | 17,640.0 | 17,645.0 | 3,529.0 | 947,100 |
| 2023/08/02 | 18,290.0 | 18,325.0 | 17,910.0 | 17,990.0 | 3,598.0 | 582,300 |
| 2023/08/01 | 18,120.0 | 18,295.0 | 18,030.0 | 18,285.0 | 3,657.0 | 486,300 |
| 2023/07/31 | 18,220.0 | 18,570.0 | 18,065.0 | 18,135.0 | 3,627.0 | 1,179,400 |
| 2023/07/28 | 17,760.0 | 18,025.0 | 17,690.0 | 17,990.0 | 3,598.0 | 715,100 |
| 2023/07/27 | 17,860.0 | 17,920.0 | 17,825.0 | 17,905.0 | 3,581.0 | 445,100 |
| 2023/07/26 | 17,800.0 | 17,835.0 | 17,600.0 | 17,820.0 | 3,564.0 | 506,700 |
| 2023/07/25 | 17,730.0 | 17,760.0 | 17,640.0 | 17,750.0 | 3,550.0 | 495,900 |
| 2023/07/24 | 17,615.0 | 17,685.0 | 17,580.0 | 17,640.0 | 3,528.0 | 455,000 |
| 2023/07/21 | 17,395.0 | 17,545.0 | 17,305.0 | 17,495.0 | 3,499.0 | 508,200 |
| 2023/07/20 | 17,370.0 | 17,440.0 | 17,265.0 | 17,315.0 | 3,463.0 | 366,300 |
| 2023/07/19 | 17,230.0 | 17,405.0 | 17,130.0 | 17,355.0 | 3,471.0 | 516,600 |
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。
