4,802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) |
|---|---|---|---|---|---|---|
| 2019/04/16 | 24,275.0 | 24,310.0 | 24,165.0 | 24,220.0 | 4,844.0 | 211,500 |
| 2019/04/15 | 24,520.0 | 24,670.0 | 24,370.0 | 24,415.0 | 4,883.0 | 257,300 |
| 2019/04/12 | 24,480.0 | 24,480.0 | 24,130.0 | 24,290.0 | 4,858.0 | 262,800 |
| 2019/04/11 | 24,135.0 | 24,395.0 | 24,020.0 | 24,365.0 | 4,873.0 | 240,500 |
| 2019/04/10 | 24,220.0 | 24,480.0 | 24,150.0 | 24,255.0 | 4,851.0 | 270,900 |
| 2019/04/09 | 24,705.0 | 24,750.0 | 24,380.0 | 24,465.0 | 4,893.0 | 306,600 |
| 2019/04/08 | 24,925.0 | 24,940.0 | 24,725.0 | 24,910.0 | 4,982.0 | 176,700 |
| 2019/04/05 | 24,900.0 | 25,050.0 | 24,815.0 | 24,870.0 | 4,974.0 | 282,600 |
| 2019/04/04 | 25,180.0 | 25,180.0 | 24,760.0 | 24,935.0 | 4,987.0 | 319,100 |
| 2019/04/03 | 25,450.0 | 25,450.0 | 25,100.0 | 25,350.0 | 5,070.0 | 368,400 |
| 2019/04/02 | 26,220.0 | 26,250.0 | 25,370.0 | 25,375.0 | 5,075.0 | 449,400 |
| 2019/04/01 | 26,000.0 | 26,255.0 | 25,850.0 | 26,155.0 | 5,231.0 | 395,300 |
| 2019/03/29 | 25,930.0 | 25,930.0 | 25,700.0 | 25,710.0 | 5,142.0 | 296,300 |
| 2019/03/28 | 26,000.0 | 26,085.0 | 25,545.0 | 25,610.0 | 5,122.0 | 412,400 |
| 2019/03/27 | 26,050.0 | 26,220.0 | 25,800.0 | 26,220.0 | 5,244.0 | 499,600 |
| 2019/03/26 | 24,920.0 | 25,805.0 | 24,880.0 | 25,765.0 | 5,153.0 | 741,900 |
| 2019/03/25 | 25,000.0 | 25,060.0 | 24,545.0 | 24,580.0 | 4,916.0 | 302,500 |
| 2019/03/22 | 25,300.0 | 25,300.0 | 25,000.0 | 25,215.0 | 5,043.0 | 420,300 |
| 2019/03/20 | 25,270.0 | 25,375.0 | 25,175.0 | 25,335.0 | 5,067.0 | 253,700 |
| 2019/03/19 | 25,170.0 | 25,275.0 | 24,945.0 | 25,125.0 | 5,025.0 | 293,300 |
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。
