4,736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) |
|---|---|---|---|---|---|---|
| 2021/12/01 | 15,500.0 | 15,670.0 | 15,290.0 | 15,620.0 | 3,124.0 | 808,800 |
| 2021/11/30 | 15,910.0 | 16,030.0 | 15,580.0 | 15,600.0 | 3,120.0 | 1,475,000 |
| 2021/11/29 | 15,850.0 | 16,115.0 | 15,630.0 | 15,680.0 | 3,136.0 | 1,408,400 |
| 2021/11/26 | 16,820.0 | 16,840.0 | 16,295.0 | 16,325.0 | 3,265.0 | 891,300 |
| 2021/11/25 | 16,705.0 | 16,895.0 | 16,580.0 | 16,885.0 | 3,377.0 | 434,100 |
| 2021/11/24 | 16,760.0 | 16,890.0 | 16,585.0 | 16,635.0 | 3,327.0 | 402,000 |
| 2021/11/22 | 16,675.0 | 16,685.0 | 16,430.0 | 16,660.0 | 3,332.0 | 571,000 |
| 2021/11/19 | 16,795.0 | 16,940.0 | 16,655.0 | 16,755.0 | 3,351.0 | 451,800 |
| 2021/11/18 | 16,590.0 | 16,840.0 | 16,535.0 | 16,790.0 | 3,358.0 | 476,400 |
| 2021/11/17 | 16,765.0 | 16,865.0 | 16,590.0 | 16,605.0 | 3,321.0 | 541,900 |
| 2021/11/16 | 16,900.0 | 16,975.0 | 16,765.0 | 16,780.0 | 3,356.0 | 564,400 |
| 2021/11/15 | 17,025.0 | 17,105.0 | 16,880.0 | 16,935.0 | 3,387.0 | 414,500 |
| 2021/11/12 | 16,890.0 | 17,105.0 | 16,840.0 | 16,970.0 | 3,394.0 | 502,900 |
| 2021/11/11 | 16,835.0 | 16,960.0 | 16,740.0 | 16,885.0 | 3,377.0 | 524,200 |
| 2021/11/10 | 17,215.0 | 17,300.0 | 16,915.0 | 16,925.0 | 3,385.0 | 604,500 |
| 2021/11/09 | 17,600.0 | 17,680.0 | 17,205.0 | 17,220.0 | 3,444.0 | 610,000 |
| 2021/11/08 | 17,500.0 | 17,770.0 | 17,445.0 | 17,570.0 | 3,514.0 | 1,018,000 |
| 2021/11/05 | 17,280.0 | 17,295.0 | 17,080.0 | 17,140.0 | 3,428.0 | 396,500 |
| 2021/11/04 | 17,295.0 | 17,430.0 | 17,160.0 | 17,335.0 | 3,467.0 | 711,800 |
| 2021/11/02 | 17,200.0 | 17,365.0 | 17,095.0 | 17,150.0 | 3,430.0 | 534,400 |
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。
