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) |
|---|---|---|---|---|---|---|
| 2022/11/24 | 16,570.0 | 16,605.0 | 16,430.0 | 16,460.0 | 3,292.0 | 666,100 |
| 2022/11/22 | 16,530.0 | 16,615.0 | 16,445.0 | 16,555.0 | 3,311.0 | 656,800 |
| 2022/11/21 | 16,380.0 | 16,505.0 | 16,250.0 | 16,365.0 | 3,273.0 | 379,300 |
| 2022/11/18 | 16,410.0 | 16,505.0 | 16,240.0 | 16,285.0 | 3,257.0 | 512,900 |
| 2022/11/17 | 15,940.0 | 16,415.0 | 15,940.0 | 16,410.0 | 3,282.0 | 844,800 |
| 2022/11/16 | 16,195.0 | 16,220.0 | 15,790.0 | 15,900.0 | 3,180.0 | 881,700 |
| 2022/11/15 | 16,275.0 | 16,280.0 | 16,110.0 | 16,195.0 | 3,239.0 | 507,600 |
| 2022/11/14 | 16,250.0 | 16,355.0 | 16,090.0 | 16,185.0 | 3,237.0 | 804,000 |
| 2022/11/11 | 16,570.0 | 16,575.0 | 16,055.0 | 16,210.0 | 3,242.0 | 1,024,000 |
| 2022/11/10 | 16,415.0 | 16,605.0 | 16,365.0 | 16,440.0 | 3,288.0 | 533,200 |
| 2022/11/09 | 16,815.0 | 16,835.0 | 16,370.0 | 16,475.0 | 3,295.0 | 906,500 |
| 2022/11/08 | 17,060.0 | 17,140.0 | 16,835.0 | 16,855.0 | 3,371.0 | 576,400 |
| 2022/11/07 | 16,960.0 | 17,115.0 | 16,890.0 | 17,005.0 | 3,401.0 | 620,200 |
| 2022/11/04 | 16,925.0 | 16,965.0 | 16,705.0 | 16,855.0 | 3,371.0 | 671,600 |
| 2022/11/02 | 16,920.0 | 16,940.0 | 16,730.0 | 16,845.0 | 3,369.0 | 767,300 |
| 2022/11/01 | 17,045.0 | 17,095.0 | 16,820.0 | 16,880.0 | 3,376.0 | 1,051,800 |
| 2022/10/31 | 16,980.0 | 17,295.0 | 16,935.0 | 17,265.0 | 3,453.0 | 684,000 |
| 2022/10/28 | 16,825.0 | 17,010.0 | 16,820.0 | 16,905.0 | 3,381.0 | 1,153,100 |
| 2022/10/27 | 16,955.0 | 17,070.0 | 16,860.0 | 16,860.0 | 3,372.0 | 579,900 |
| 2022/10/26 | 17,125.0 | 17,225.0 | 16,885.0 | 16,885.0 | 3,377.0 | 549,400 |
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。
