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) |
|---|---|---|---|---|---|---|
| 2018/06/21 | 24,300.0 | 24,390.0 | 23,930.0 | 24,205.0 | 4,841.0 | 358,000 |
| 2018/06/20 | 23,965.0 | 24,250.0 | 23,930.0 | 24,130.0 | 4,826.0 | 330,800 |
| 2018/06/19 | 24,190.0 | 24,195.0 | 23,960.0 | 23,985.0 | 4,797.0 | 328,900 |
| 2018/06/18 | 24,070.0 | 24,160.0 | 23,825.0 | 24,130.0 | 4,826.0 | 321,500 |
| 2018/06/15 | 23,810.0 | 24,120.0 | 23,800.0 | 24,020.0 | 4,804.0 | 585,800 |
| 2018/06/14 | 23,605.0 | 23,830.0 | 23,410.0 | 23,695.0 | 4,739.0 | 309,600 |
| 2018/06/13 | 23,635.0 | 23,875.0 | 23,545.0 | 23,725.0 | 4,745.0 | 386,400 |
| 2018/06/12 | 23,380.0 | 23,700.0 | 23,345.0 | 23,595.0 | 4,719.0 | 308,100 |
| 2018/06/11 | 23,280.0 | 23,370.0 | 23,045.0 | 23,210.0 | 4,642.0 | 259,500 |
| 2018/06/08 | 23,070.0 | 23,420.0 | 23,055.0 | 23,310.0 | 4,662.0 | 431,800 |
| 2018/06/07 | 23,285.0 | 23,290.0 | 22,975.0 | 23,100.0 | 4,620.0 | 281,800 |
| 2018/06/06 | 22,905.0 | 23,095.0 | 22,685.0 | 23,065.0 | 4,613.0 | 396,600 |
| 2018/06/05 | 22,695.0 | 22,875.0 | 22,660.0 | 22,815.0 | 4,563.0 | 285,800 |
| 2018/06/04 | 22,435.0 | 22,670.0 | 22,310.0 | 22,635.0 | 4,527.0 | 220,200 |
| 2018/06/01 | 22,200.0 | 22,625.0 | 22,160.0 | 22,355.0 | 4,471.0 | 263,800 |
| 2018/05/31 | 22,260.0 | 22,620.0 | 22,160.0 | 22,510.0 | 4,502.0 | 466,500 |
| 2018/05/30 | 22,205.0 | 22,675.0 | 22,200.0 | 22,500.0 | 4,500.0 | 324,400 |
| 2018/05/29 | 22,390.0 | 22,600.0 | 22,320.0 | 22,575.0 | 4,515.0 | 200,000 |
| 2018/05/28 | 22,455.0 | 22,545.0 | 22,375.0 | 22,460.0 | 4,492.0 | 178,400 |
| 2018/05/25 | 22,360.0 | 22,690.0 | 22,280.0 | 22,645.0 | 4,529.0 | 375,700 |
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。
