4,770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) |
|---|---|---|---|---|---|---|
| 2021/04/07 | 16,425.0 | 16,450.0 | 16,040.0 | 16,080.0 | 3,216.0 | 854,100 |
| 2021/04/06 | 16,705.0 | 16,775.0 | 16,310.0 | 16,395.0 | 3,279.0 | 498,700 |
| 2021/04/05 | 16,345.0 | 16,685.0 | 16,345.0 | 16,620.0 | 3,324.0 | 460,700 |
| 2021/04/02 | 16,515.0 | 16,590.0 | 16,220.0 | 16,300.0 | 3,260.0 | 522,500 |
| 2021/04/01 | 16,630.0 | 16,890.0 | 16,380.0 | 16,435.0 | 3,287.0 | 968,400 |
| 2021/03/31 | 16,980.0 | 17,020.0 | 16,550.0 | 16,550.0 | 3,310.0 | 1,445,700 |
| 2021/03/30 | 17,245.0 | 17,370.0 | 17,095.0 | 17,105.0 | 3,421.0 | 512,500 |
| 2021/03/29 | 17,380.0 | 17,445.0 | 17,120.0 | 17,270.0 | 3,454.0 | 731,500 |
| 2021/03/26 | 17,145.0 | 17,365.0 | 17,020.0 | 17,270.0 | 3,454.0 | 832,100 |
| 2021/03/25 | 16,870.0 | 17,175.0 | 16,850.0 | 16,995.0 | 3,399.0 | 600,500 |
| 2021/03/24 | 17,125.0 | 17,250.0 | 16,640.0 | 16,770.0 | 3,354.0 | 1,131,400 |
| 2021/03/23 | 17,890.0 | 17,940.0 | 17,400.0 | 17,415.0 | 3,483.0 | 823,600 |
| 2021/03/22 | 17,710.0 | 18,030.0 | 17,645.0 | 17,965.0 | 3,593.0 | 800,000 |
| 2021/03/19 | 17,515.0 | 17,790.0 | 17,510.0 | 17,690.0 | 3,538.0 | 910,200 |
| 2021/03/18 | 17,565.0 | 17,850.0 | 17,480.0 | 17,555.0 | 3,511.0 | 766,100 |
| 2021/03/17 | 17,550.0 | 17,660.0 | 17,435.0 | 17,565.0 | 3,513.0 | 649,100 |
| 2021/03/16 | 17,435.0 | 17,835.0 | 17,375.0 | 17,795.0 | 3,559.0 | 866,200 |
| 2021/03/15 | 17,375.0 | 17,435.0 | 17,235.0 | 17,405.0 | 3,481.0 | 533,300 |
| 2021/03/12 | 17,225.0 | 17,310.0 | 16,970.0 | 17,275.0 | 3,455.0 | 739,800 |
| 2021/03/11 | 17,570.0 | 17,595.0 | 17,160.0 | 17,225.0 | 3,445.0 | 683,200 |
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。
