4,801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) |
|---|---|---|---|---|---|---|
| 2018/07/20 | 22,810.0 | 23,025.0 | 22,715.0 | 22,860.0 | 4,572.0 | 206,400 |
| 2018/07/19 | 23,020.0 | 23,050.0 | 22,780.0 | 22,780.0 | 4,556.0 | 204,100 |
| 2018/07/18 | 23,120.0 | 23,350.0 | 22,970.0 | 22,990.0 | 4,598.0 | 300,300 |
| 2018/07/17 | 22,535.0 | 22,935.0 | 22,505.0 | 22,885.0 | 4,577.0 | 237,200 |
| 2018/07/13 | 22,350.0 | 22,390.0 | 22,005.0 | 22,340.0 | 4,468.0 | 241,300 |
| 2018/07/12 | 22,035.0 | 22,275.0 | 22,000.0 | 22,150.0 | 4,430.0 | 321,300 |
| 2018/07/11 | 21,750.0 | 21,940.0 | 21,740.0 | 21,840.0 | 4,368.0 | 236,900 |
| 2018/07/10 | 22,405.0 | 22,420.0 | 21,830.0 | 21,830.0 | 4,366.0 | 380,500 |
| 2018/07/09 | 22,275.0 | 22,320.0 | 22,155.0 | 22,250.0 | 4,450.0 | 192,900 |
| 2018/07/06 | 22,330.0 | 22,370.0 | 22,185.0 | 22,215.0 | 4,443.0 | 250,400 |
| 2018/07/05 | 22,400.0 | 22,400.0 | 22,100.0 | 22,175.0 | 4,435.0 | 233,100 |
| 2018/07/04 | 22,250.0 | 22,610.0 | 22,185.0 | 22,570.0 | 4,514.0 | 319,100 |
| 2018/07/03 | 22,160.0 | 22,280.0 | 22,005.0 | 22,195.0 | 4,439.0 | 316,600 |
| 2018/07/02 | 22,865.0 | 22,865.0 | 22,085.0 | 22,100.0 | 4,420.0 | 419,400 |
| 2018/06/29 | 23,100.0 | 23,265.0 | 22,900.0 | 22,960.0 | 4,592.0 | 385,100 |
| 2018/06/28 | 23,460.0 | 23,490.0 | 23,210.0 | 23,335.0 | 4,667.0 | 276,600 |
| 2018/06/27 | 23,595.0 | 23,690.0 | 23,335.0 | 23,460.0 | 4,692.0 | 371,200 |
| 2018/06/26 | 23,385.0 | 23,695.0 | 23,315.0 | 23,635.0 | 4,727.0 | 344,800 |
| 2018/06/25 | 23,950.0 | 24,070.0 | 23,575.0 | 23,590.0 | 4,718.0 | 331,200 |
| 2018/06/22 | 24,050.0 | 24,305.0 | 23,985.0 | 24,245.0 | 4,849.0 | 239,900 |
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。
