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) |
|---|---|---|---|---|---|---|
| 2018/02/23 | 19,855.0 | 20,015.0 | 19,795.0 | 19,950.0 | 3,990.0 | 219,900 |
| 2018/02/22 | 19,780.0 | 19,825.0 | 19,580.0 | 19,750.0 | 3,950.0 | 245,200 |
| 2018/02/21 | 20,080.0 | 20,120.0 | 19,900.0 | 20,010.0 | 4,002.0 | 201,800 |
| 2018/02/20 | 19,970.0 | 20,190.0 | 19,970.0 | 20,110.0 | 4,022.0 | 222,300 |
| 2018/02/19 | 19,885.0 | 20,055.0 | 19,695.0 | 19,995.0 | 3,999.0 | 247,800 |
| 2018/02/16 | 19,680.0 | 19,785.0 | 19,585.0 | 19,625.0 | 3,925.0 | 247,400 |
| 2018/02/15 | 19,900.0 | 19,940.0 | 19,420.0 | 19,505.0 | 3,901.0 | 261,400 |
| 2018/02/14 | 19,915.0 | 19,980.0 | 19,515.0 | 19,655.0 | 3,931.0 | 338,800 |
| 2018/02/13 | 20,175.0 | 20,195.0 | 19,615.0 | 19,670.0 | 3,934.0 | 389,700 |
| 2018/02/09 | 19,815.0 | 20,030.0 | 19,625.0 | 20,030.0 | 4,006.0 | 415,300 |
| 2018/02/08 | 20,260.0 | 20,455.0 | 20,145.0 | 20,205.0 | 4,041.0 | 364,800 |
| 2018/02/07 | 20,520.0 | 20,960.0 | 20,230.0 | 20,230.0 | 4,046.0 | 525,900 |
| 2018/02/06 | 20,300.0 | 20,750.0 | 19,880.0 | 20,235.0 | 4,047.0 | 676,000 |
| 2018/02/05 | 20,855.0 | 21,035.0 | 20,705.0 | 20,730.0 | 4,146.0 | 335,300 |
| 2018/02/02 | 20,910.0 | 21,235.0 | 20,770.0 | 21,185.0 | 4,237.0 | 386,900 |
| 2018/02/01 | 20,770.0 | 21,100.0 | 20,685.0 | 21,100.0 | 4,220.0 | 376,600 |
| 2018/01/31 | 21,095.0 | 21,145.0 | 20,625.0 | 20,650.0 | 4,130.0 | 465,200 |
| 2018/01/30 | 20,975.0 | 21,090.0 | 20,820.0 | 20,965.0 | 4,193.0 | 325,100 |
| 2018/01/29 | 21,100.0 | 21,225.0 | 21,000.0 | 21,115.0 | 4,223.0 | 252,600 |
| 2018/01/26 | 21,275.0 | 21,450.0 | 21,080.0 | 21,085.0 | 4,217.0 | 271,400 |
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。
