4,908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) |
|---|---|---|---|---|---|---|
| 2021/07/06 | 17,350.0 | 17,600.0 | 17,235.0 | 17,600.0 | 3,520.0 | 541,700 |
| 2021/07/05 | 17,000.0 | 17,255.0 | 16,935.0 | 17,220.0 | 3,444.0 | 326,600 |
| 2021/07/02 | 17,065.0 | 17,150.0 | 16,940.0 | 17,030.0 | 3,406.0 | 422,300 |
| 2021/07/01 | 17,015.0 | 17,065.0 | 16,820.0 | 16,930.0 | 3,386.0 | 367,400 |
| 2021/06/30 | 17,035.0 | 17,165.0 | 16,835.0 | 16,850.0 | 3,370.0 | 477,400 |
| 2021/06/29 | 16,800.0 | 17,000.0 | 16,560.0 | 16,955.0 | 3,391.0 | 739,000 |
| 2021/06/28 | 17,200.0 | 17,220.0 | 17,055.0 | 17,135.0 | 3,427.0 | 351,800 |
| 2021/06/25 | 17,340.0 | 17,395.0 | 17,050.0 | 17,165.0 | 3,433.0 | 473,500 |
| 2021/06/24 | 17,430.0 | 17,430.0 | 17,100.0 | 17,110.0 | 3,422.0 | 567,600 |
| 2021/06/23 | 17,400.0 | 17,570.0 | 17,275.0 | 17,475.0 | 3,495.0 | 535,900 |
| 2021/06/22 | 17,455.0 | 17,615.0 | 17,220.0 | 17,550.0 | 3,510.0 | 705,100 |
| 2021/06/21 | 16,610.0 | 17,065.0 | 16,510.0 | 17,020.0 | 3,404.0 | 874,100 |
| 2021/06/18 | 17,510.0 | 17,555.0 | 17,175.0 | 17,175.0 | 3,435.0 | 861,700 |
| 2021/06/17 | 17,640.0 | 17,900.0 | 17,320.0 | 17,700.0 | 3,540.0 | 770,100 |
| 2021/06/16 | 18,080.0 | 18,175.0 | 17,800.0 | 17,800.0 | 3,560.0 | 660,800 |
| 2021/06/15 | 17,950.0 | 18,205.0 | 17,890.0 | 18,000.0 | 3,600.0 | 535,500 |
| 2021/06/14 | 18,050.0 | 18,320.0 | 17,970.0 | 17,990.0 | 3,598.0 | 690,400 |
| 2021/06/11 | 18,220.0 | 18,220.0 | 17,780.0 | 17,935.0 | 3,587.0 | 885,100 |
| 2021/06/10 | 18,320.0 | 18,455.0 | 18,035.0 | 18,255.0 | 3,651.0 | 714,500 |
| 2021/06/09 | 17,950.0 | 18,345.0 | 17,950.0 | 18,255.0 | 3,651.0 | 860,000 |
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。
