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) |
|---|---|---|---|---|---|---|
| 2018/05/24 | 22,105.0 | 22,310.0 | 22,070.0 | 22,260.0 | 4,452.0 | 355,800 |
| 2018/05/23 | 22,015.0 | 22,150.0 | 21,925.0 | 22,105.0 | 4,421.0 | 272,300 |
| 2018/05/22 | 22,050.0 | 22,075.0 | 21,885.0 | 22,050.0 | 4,410.0 | 201,200 |
| 2018/05/21 | 21,995.0 | 22,055.0 | 21,935.0 | 22,025.0 | 4,405.0 | 186,500 |
| 2018/05/18 | 21,880.0 | 22,020.0 | 21,800.0 | 21,995.0 | 4,399.0 | 215,300 |
| 2018/05/17 | 21,875.0 | 21,910.0 | 21,670.0 | 21,840.0 | 4,368.0 | 164,200 |
| 2018/05/16 | 21,745.0 | 21,930.0 | 21,690.0 | 21,815.0 | 4,363.0 | 250,300 |
| 2018/05/15 | 21,795.0 | 21,855.0 | 21,635.0 | 21,840.0 | 4,368.0 | 241,000 |
| 2018/05/14 | 21,555.0 | 21,730.0 | 21,485.0 | 21,730.0 | 4,346.0 | 232,800 |
| 2018/05/11 | 21,520.0 | 21,625.0 | 21,475.0 | 21,615.0 | 4,323.0 | 334,700 |
| 2018/05/10 | 21,530.0 | 21,550.0 | 21,240.0 | 21,350.0 | 4,270.0 | 182,400 |
| 2018/05/09 | 21,440.0 | 21,560.0 | 21,245.0 | 21,310.0 | 4,262.0 | 305,200 |
| 2018/05/08 | 21,615.0 | 21,695.0 | 21,370.0 | 21,445.0 | 4,289.0 | 429,300 |
| 2018/05/07 | 21,615.0 | 21,785.0 | 21,520.0 | 21,735.0 | 4,347.0 | 265,700 |
| 2018/05/02 | 21,960.0 | 21,960.0 | 21,635.0 | 21,735.0 | 4,347.0 | 219,000 |
| 2018/05/01 | 21,960.0 | 22,070.0 | 21,770.0 | 21,890.0 | 4,378.0 | 299,600 |
| 2018/04/27 | 21,170.0 | 21,985.0 | 21,135.0 | 21,970.0 | 4,394.0 | 593,400 |
| 2018/04/26 | 20,730.0 | 20,900.0 | 20,545.0 | 20,880.0 | 4,176.0 | 321,700 |
| 2018/04/25 | 20,645.0 | 20,955.0 | 20,645.0 | 20,865.0 | 4,173.0 | 238,400 |
| 2018/04/24 | 20,785.0 | 20,870.0 | 20,640.0 | 20,860.0 | 4,172.0 | 188,000 |
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。
