4,780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) |
|---|---|---|---|---|---|---|
| 2020/07/13 | 15,215.0 | 15,435.0 | 15,130.0 | 15,430.0 | 3,086.0 | 384,900 |
| 2020/07/10 | 15,460.0 | 15,515.0 | 14,950.0 | 15,055.0 | 3,011.0 | 671,700 |
| 2020/07/09 | 15,625.0 | 15,720.0 | 15,225.0 | 15,445.0 | 3,089.0 | 521,600 |
| 2020/07/08 | 15,950.0 | 16,070.0 | 15,620.0 | 15,620.0 | 3,124.0 | 561,100 |
| 2020/07/07 | 16,350.0 | 16,400.0 | 15,880.0 | 15,910.0 | 3,182.0 | 531,200 |
| 2020/07/06 | 16,200.0 | 16,435.0 | 16,140.0 | 16,405.0 | 3,281.0 | 334,300 |
| 2020/07/03 | 16,555.0 | 16,575.0 | 16,195.0 | 16,320.0 | 3,264.0 | 234,700 |
| 2020/07/02 | 16,225.0 | 16,640.0 | 16,215.0 | 16,430.0 | 3,286.0 | 449,200 |
| 2020/07/01 | 16,755.0 | 16,775.0 | 16,260.0 | 16,310.0 | 3,262.0 | 396,900 |
| 2020/06/30 | 16,950.0 | 16,970.0 | 16,690.0 | 16,690.0 | 3,338.0 | 382,600 |
| 2020/06/29 | 16,920.0 | 17,030.0 | 16,700.0 | 16,700.0 | 3,340.0 | 415,200 |
| 2020/06/26 | 17,080.0 | 17,345.0 | 17,000.0 | 17,265.0 | 3,453.0 | 377,100 |
| 2020/06/25 | 17,085.0 | 17,085.0 | 16,780.0 | 16,860.0 | 3,372.0 | 381,700 |
| 2020/06/24 | 17,295.0 | 17,365.0 | 17,110.0 | 17,135.0 | 3,427.0 | 361,100 |
| 2020/06/23 | 17,130.0 | 17,430.0 | 17,005.0 | 17,255.0 | 3,451.0 | 523,400 |
| 2020/06/22 | 17,550.0 | 17,595.0 | 17,080.0 | 17,080.0 | 3,416.0 | 585,700 |
| 2020/06/19 | 17,665.0 | 17,915.0 | 17,460.0 | 17,615.0 | 3,523.0 | 800,100 |
| 2020/06/18 | 17,570.0 | 17,630.0 | 17,255.0 | 17,415.0 | 3,483.0 | 470,900 |
| 2020/06/17 | 18,070.0 | 18,090.0 | 17,720.0 | 17,730.0 | 3,546.0 | 357,800 |
| 2020/06/16 | 17,795.0 | 18,160.0 | 17,655.0 | 18,095.0 | 3,619.0 | 479,100 |
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。
