4,786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) |
|---|---|---|---|---|---|---|
| 2020/06/15 | 18,070.0 | 18,195.0 | 17,685.0 | 17,705.0 | 3,541.0 | 292,900 |
| 2020/06/12 | 17,980.0 | 18,185.0 | 17,745.0 | 18,170.0 | 3,634.0 | 534,800 |
| 2020/06/11 | 18,480.0 | 18,660.0 | 18,355.0 | 18,380.0 | 3,676.0 | 367,400 |
| 2020/06/10 | 18,825.0 | 18,875.0 | 18,665.0 | 18,715.0 | 3,743.0 | 346,700 |
| 2020/06/09 | 18,950.0 | 19,165.0 | 18,765.0 | 18,885.0 | 3,777.0 | 408,100 |
| 2020/06/08 | 18,990.0 | 18,990.0 | 18,710.0 | 18,955.0 | 3,791.0 | 434,700 |
| 2020/06/05 | 18,475.0 | 18,830.0 | 18,440.0 | 18,830.0 | 3,766.0 | 409,900 |
| 2020/06/04 | 18,700.0 | 18,735.0 | 18,365.0 | 18,455.0 | 3,691.0 | 337,200 |
| 2020/06/03 | 18,600.0 | 18,640.0 | 18,355.0 | 18,605.0 | 3,721.0 | 413,500 |
| 2020/06/02 | 18,350.0 | 18,590.0 | 18,320.0 | 18,425.0 | 3,685.0 | 359,000 |
| 2020/06/01 | 18,340.0 | 18,345.0 | 18,105.0 | 18,230.0 | 3,646.0 | 402,700 |
| 2020/05/29 | 18,550.0 | 18,730.0 | 18,390.0 | 18,435.0 | 3,687.0 | 541,200 |
| 2020/05/28 | 18,835.0 | 18,850.0 | 18,505.0 | 18,635.0 | 3,727.0 | 656,100 |
| 2020/05/27 | 18,880.0 | 18,895.0 | 18,385.0 | 18,550.0 | 3,710.0 | 724,300 |
| 2020/05/26 | 18,440.0 | 19,060.0 | 18,325.0 | 18,995.0 | 3,799.0 | 872,500 |
| 2020/05/25 | 17,670.0 | 18,075.0 | 17,570.0 | 18,055.0 | 3,611.0 | 472,500 |
| 2020/05/22 | 17,570.0 | 17,620.0 | 17,250.0 | 17,410.0 | 3,482.0 | 369,700 |
| 2020/05/21 | 17,820.0 | 17,860.0 | 17,525.0 | 17,525.0 | 3,505.0 | 320,900 |
| 2020/05/20 | 17,755.0 | 17,825.0 | 17,660.0 | 17,815.0 | 3,563.0 | 339,400 |
| 2020/05/19 | 17,745.0 | 17,900.0 | 17,625.0 | 17,805.0 | 3,561.0 | 396,200 |
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。
