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) |
|---|---|---|---|---|---|---|
| 2018/04/23 | 20,775.0 | 20,830.0 | 20,580.0 | 20,615.0 | 4,123.0 | 187,100 |
| 2018/04/20 | 20,860.0 | 20,955.0 | 20,745.0 | 20,795.0 | 4,159.0 | 205,900 |
| 2018/04/19 | 20,960.0 | 21,100.0 | 20,860.0 | 20,870.0 | 4,174.0 | 256,200 |
| 2018/04/18 | 20,500.0 | 20,845.0 | 20,445.0 | 20,785.0 | 4,157.0 | 295,600 |
| 2018/04/17 | 20,575.0 | 20,795.0 | 20,470.0 | 20,560.0 | 4,112.0 | 296,100 |
| 2018/04/16 | 20,305.0 | 20,525.0 | 20,270.0 | 20,380.0 | 4,076.0 | 232,900 |
| 2018/04/13 | 20,265.0 | 20,540.0 | 20,200.0 | 20,260.0 | 4,052.0 | 336,500 |
| 2018/04/12 | 20,460.0 | 20,525.0 | 20,210.0 | 20,230.0 | 4,046.0 | 386,100 |
| 2018/04/11 | 20,890.0 | 20,905.0 | 20,580.0 | 20,630.0 | 4,126.0 | 278,500 |
| 2018/04/10 | 20,945.0 | 21,110.0 | 20,905.0 | 20,945.0 | 4,189.0 | 320,200 |
| 2018/04/09 | 20,800.0 | 21,130.0 | 20,785.0 | 21,040.0 | 4,208.0 | 298,800 |
| 2018/04/06 | 20,765.0 | 21,030.0 | 20,750.0 | 20,805.0 | 4,161.0 | 371,700 |
| 2018/04/05 | 20,550.0 | 20,880.0 | 20,550.0 | 20,760.0 | 4,152.0 | 378,900 |
| 2018/04/04 | 20,085.0 | 20,475.0 | 19,945.0 | 20,360.0 | 4,072.0 | 316,300 |
| 2018/04/03 | 19,890.0 | 20,180.0 | 19,835.0 | 20,085.0 | 4,017.0 | 239,200 |
| 2018/04/02 | 20,130.0 | 20,185.0 | 19,960.0 | 19,960.0 | 3,992.0 | 167,300 |
| 2018/03/30 | 20,215.0 | 20,215.0 | 19,990.0 | 20,130.0 | 4,026.0 | 198,400 |
| 2018/03/29 | 20,355.0 | 20,365.0 | 19,870.0 | 20,110.0 | 4,022.0 | 326,500 |
| 2018/03/28 | 19,985.0 | 20,295.0 | 19,720.0 | 20,275.0 | 4,055.0 | 468,400 |
| 2018/03/27 | 19,525.0 | 20,160.0 | 19,425.0 | 20,145.0 | 4,029.0 | 560,000 |
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。
