3,680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) |
|---|---|---|---|---|---|---|
| 2024/09/20 | 3,315.0 | 3,335.0 | 3,280.0 | 3,300.0 | 3,300.0 | 4,284,500 |
| 2024/09/19 | 3,295.0 | 3,335.0 | 3,280.0 | 3,299.0 | 3,299.0 | 2,155,700 |
| 2024/09/18 | 3,341.0 | 3,348.0 | 3,239.0 | 3,271.0 | 3,271.0 | 1,938,800 |
| 2024/09/17 | 3,330.0 | 3,355.0 | 3,297.0 | 3,341.0 | 3,341.0 | 2,307,100 |
| 2024/09/13 | 3,312.0 | 3,331.0 | 3,298.0 | 3,313.0 | 3,313.0 | 1,851,300 |
| 2024/09/12 | 3,296.0 | 3,349.0 | 3,287.0 | 3,340.0 | 3,340.0 | 2,706,400 |
| 2024/09/11 | 3,369.0 | 3,372.0 | 3,243.0 | 3,275.0 | 3,275.0 | 2,372,900 |
| 2024/09/10 | 3,330.0 | 3,388.0 | 3,312.0 | 3,377.0 | 3,377.0 | 1,910,500 |
| 2024/09/09 | 3,280.0 | 3,313.0 | 3,260.0 | 3,310.0 | 3,310.0 | 1,462,300 |
| 2024/09/06 | 3,376.0 | 3,395.0 | 3,314.0 | 3,337.0 | 3,337.0 | 2,023,600 |
| 2024/09/05 | 3,335.0 | 3,402.0 | 3,323.0 | 3,380.0 | 3,380.0 | 1,854,400 |
| 2024/09/04 | 3,315.0 | 3,358.0 | 3,315.0 | 3,340.0 | 3,340.0 | 2,183,900 |
| 2024/09/03 | 3,324.0 | 3,377.0 | 3,319.0 | 3,372.0 | 3,372.0 | 1,328,100 |
| 2024/09/02 | 3,367.0 | 3,367.0 | 3,308.0 | 3,309.0 | 3,309.0 | 1,880,900 |
| 2024/08/30 | 3,341.0 | 3,384.0 | 3,330.0 | 3,380.0 | 3,380.0 | 3,399,600 |
| 2024/08/29 | 3,388.0 | 3,388.0 | 3,316.0 | 3,348.0 | 3,348.0 | 6,121,100 |
| 2024/08/28 | 3,387.0 | 3,398.0 | 3,361.0 | 3,382.0 | 3,382.0 | 1,707,600 |
| 2024/08/27 | 3,410.0 | 3,421.0 | 3,380.0 | 3,399.0 | 3,399.0 | 1,557,900 |
| 2024/08/26 | 3,350.0 | 3,400.0 | 3,326.0 | 3,399.0 | 3,399.0 | 1,503,100 |
| 2024/08/23 | 3,306.0 | 3,349.0 | 3,306.0 | 3,345.0 | 3,345.0 | 1,773,800 |
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。
