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) |
|---|---|---|---|---|---|---|
| 2020/04/14 | 17,565.0 | 17,810.0 | 17,510.0 | 17,810.0 | 3,562.0 | 401,000 |
| 2020/04/13 | 17,500.0 | 17,775.0 | 17,395.0 | 17,475.0 | 3,495.0 | 316,100 |
| 2020/04/10 | 17,725.0 | 17,840.0 | 17,285.0 | 17,825.0 | 3,565.0 | 399,600 |
| 2020/04/09 | 18,305.0 | 18,345.0 | 17,435.0 | 17,725.0 | 3,545.0 | 566,600 |
| 2020/04/08 | 17,815.0 | 18,460.0 | 17,585.0 | 18,350.0 | 3,670.0 | 893,500 |
| 2020/04/07 | 17,290.0 | 17,580.0 | 17,095.0 | 17,545.0 | 3,509.0 | 632,400 |
| 2020/04/06 | 16,325.0 | 16,990.0 | 16,220.0 | 16,895.0 | 3,379.0 | 662,100 |
| 2020/04/03 | 16,425.0 | 16,840.0 | 16,175.0 | 16,335.0 | 3,267.0 | 550,800 |
| 2020/04/02 | 16,735.0 | 16,985.0 | 16,420.0 | 16,445.0 | 3,289.0 | 571,600 |
| 2020/04/01 | 16,920.0 | 17,330.0 | 16,640.0 | 16,790.0 | 3,358.0 | 708,400 |
| 2020/03/31 | 17,755.0 | 17,775.0 | 17,220.0 | 17,320.0 | 3,464.0 | 749,100 |
| 2020/03/30 | 17,645.0 | 17,925.0 | 17,335.0 | 17,875.0 | 3,575.0 | 753,800 |
| 2020/03/27 | 17,545.0 | 18,120.0 | 17,350.0 | 18,120.0 | 3,624.0 | 1,320,400 |
| 2020/03/26 | 17,350.0 | 17,800.0 | 17,185.0 | 17,530.0 | 3,506.0 | 921,000 |
| 2020/03/25 | 17,940.0 | 18,165.0 | 17,410.0 | 18,150.0 | 3,630.0 | 821,400 |
| 2020/03/24 | 18,450.0 | 18,480.0 | 17,085.0 | 17,280.0 | 3,456.0 | 1,126,600 |
| 2020/03/23 | 17,385.0 | 18,360.0 | 17,165.0 | 18,050.0 | 3,610.0 | 1,205,500 |
| 2020/03/19 | 17,450.0 | 18,320.0 | 17,050.0 | 17,665.0 | 3,533.0 | 1,479,900 |
| 2020/03/18 | 16,215.0 | 17,405.0 | 16,130.0 | 16,685.0 | 3,337.0 | 1,311,500 |
| 2020/03/17 | 15,200.0 | 16,190.0 | 15,090.0 | 16,015.0 | 3,203.0 | 1,192,800 |
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。
