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) |
|---|---|---|---|---|---|---|
| 2018/03/26 | 19,165.0 | 19,420.0 | 19,105.0 | 19,410.0 | 3,882.0 | 392,400 |
| 2018/03/23 | 19,360.0 | 19,615.0 | 19,305.0 | 19,450.0 | 3,890.0 | 469,200 |
| 2018/03/22 | 19,415.0 | 19,725.0 | 19,355.0 | 19,700.0 | 3,940.0 | 337,900 |
| 2018/03/20 | 19,620.0 | 19,740.0 | 19,420.0 | 19,700.0 | 3,940.0 | 274,200 |
| 2018/03/19 | 19,595.0 | 19,695.0 | 19,470.0 | 19,570.0 | 3,914.0 | 193,400 |
| 2018/03/16 | 19,750.0 | 19,760.0 | 19,565.0 | 19,595.0 | 3,919.0 | 418,400 |
| 2018/03/15 | 19,690.0 | 19,725.0 | 19,395.0 | 19,610.0 | 3,922.0 | 343,200 |
| 2018/03/14 | 19,960.0 | 19,990.0 | 19,750.0 | 19,770.0 | 3,954.0 | 355,100 |
| 2018/03/13 | 19,785.0 | 20,030.0 | 19,720.0 | 19,980.0 | 3,996.0 | 255,400 |
| 2018/03/12 | 19,940.0 | 20,050.0 | 19,800.0 | 19,870.0 | 3,974.0 | 289,300 |
| 2018/03/09 | 19,785.0 | 20,000.0 | 19,525.0 | 19,675.0 | 3,935.0 | 499,000 |
| 2018/03/08 | 19,695.0 | 19,800.0 | 19,530.0 | 19,615.0 | 3,923.0 | 307,600 |
| 2018/03/07 | 19,535.0 | 19,870.0 | 19,480.0 | 19,675.0 | 3,935.0 | 322,000 |
| 2018/03/06 | 19,745.0 | 19,860.0 | 19,620.0 | 19,675.0 | 3,935.0 | 274,800 |
| 2018/03/05 | 19,270.0 | 19,675.0 | 19,270.0 | 19,620.0 | 3,924.0 | 435,000 |
| 2018/03/02 | 19,400.0 | 19,450.0 | 19,130.0 | 19,285.0 | 3,857.0 | 397,500 |
| 2018/03/01 | 19,860.0 | 19,890.0 | 19,620.0 | 19,685.0 | 3,937.0 | 320,700 |
| 2018/02/28 | 20,110.0 | 20,265.0 | 19,950.0 | 19,950.0 | 3,990.0 | 351,300 |
| 2018/02/27 | 20,335.0 | 20,395.0 | 20,170.0 | 20,200.0 | 4,040.0 | 237,100 |
| 2018/02/26 | 20,085.0 | 20,365.0 | 20,055.0 | 20,185.0 | 4,037.0 | 243,800 |
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。
