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) |
|---|---|---|---|---|---|---|
| 2018/10/17 | 21,800.0 | 22,030.0 | 21,675.0 | 22,010.0 | 4,402.0 | 262,700 |
| 2018/10/16 | 21,660.0 | 21,765.0 | 21,445.0 | 21,675.0 | 4,335.0 | 280,400 |
| 2018/10/15 | 22,000.0 | 22,230.0 | 21,760.0 | 21,765.0 | 4,353.0 | 303,200 |
| 2018/10/12 | 22,675.0 | 22,810.0 | 22,185.0 | 22,250.0 | 4,450.0 | 361,500 |
| 2018/10/11 | 23,005.0 | 23,210.0 | 22,720.0 | 22,790.0 | 4,558.0 | 370,500 |
| 2018/10/10 | 23,415.0 | 23,790.0 | 23,415.0 | 23,640.0 | 4,728.0 | 251,300 |
| 2018/10/09 | 23,575.0 | 23,640.0 | 23,235.0 | 23,330.0 | 4,666.0 | 339,900 |
| 2018/10/05 | 23,235.0 | 23,715.0 | 23,235.0 | 23,540.0 | 4,708.0 | 361,200 |
| 2018/10/04 | 23,675.0 | 23,675.0 | 23,215.0 | 23,230.0 | 4,646.0 | 339,800 |
| 2018/10/03 | 23,700.0 | 23,790.0 | 23,470.0 | 23,470.0 | 4,694.0 | 235,200 |
| 2018/10/02 | 23,705.0 | 23,775.0 | 23,555.0 | 23,665.0 | 4,733.0 | 367,500 |
| 2018/10/01 | 23,435.0 | 23,625.0 | 23,280.0 | 23,610.0 | 4,722.0 | 315,400 |
| 2018/09/28 | 23,705.0 | 23,970.0 | 23,510.0 | 23,660.0 | 4,732.0 | 433,400 |
| 2018/09/27 | 23,970.0 | 24,075.0 | 23,725.0 | 23,740.0 | 4,748.0 | 287,100 |
| 2018/09/26 | 23,675.0 | 24,025.0 | 23,625.0 | 23,925.0 | 4,785.0 | 365,500 |
| 2018/09/25 | 22,970.0 | 23,695.0 | 22,925.0 | 23,675.0 | 4,735.0 | 465,300 |
| 2018/09/21 | 23,400.0 | 23,415.0 | 23,100.0 | 23,150.0 | 4,630.0 | 466,200 |
| 2018/09/20 | 23,330.0 | 23,365.0 | 23,110.0 | 23,185.0 | 4,637.0 | 341,500 |
| 2018/09/19 | 23,325.0 | 23,470.0 | 23,145.0 | 23,270.0 | 4,654.0 | 340,200 |
| 2018/09/18 | 22,095.0 | 23,095.0 | 22,060.0 | 22,930.0 | 4,586.0 | 348,900 |
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。
