4,746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) |
|---|---|---|---|---|---|---|
| 2017/10/10 | 19,780.0 | 19,855.0 | 19,710.0 | 19,845.0 | 3,969.0 | 495,800 |
| 2017/10/06 | 19,720.0 | 19,790.0 | 19,680.0 | 19,715.0 | 3,943.0 | 272,600 |
| 2017/10/05 | 19,625.0 | 19,720.0 | 19,615.0 | 19,675.0 | 3,935.0 | 296,700 |
| 2017/10/04 | 19,805.0 | 19,860.0 | 19,760.0 | 19,790.0 | 3,958.0 | 311,300 |
| 2017/10/03 | 19,820.0 | 19,905.0 | 19,790.0 | 19,830.0 | 3,966.0 | 299,100 |
| 2017/10/02 | 19,810.0 | 19,810.0 | 19,665.0 | 19,715.0 | 3,943.0 | 227,200 |
| 2017/09/29 | 19,800.0 | 19,835.0 | 19,605.0 | 19,730.0 | 3,946.0 | 515,400 |
| 2017/09/28 | 20,000.0 | 20,000.0 | 19,790.0 | 19,965.0 | 3,993.0 | 384,200 |
| 2017/09/27 | 19,925.0 | 19,980.0 | 19,730.0 | 19,975.0 | 3,995.0 | 394,300 |
| 2017/09/26 | 19,550.0 | 20,000.0 | 19,535.0 | 20,000.0 | 4,000.0 | 632,300 |
| 2017/09/25 | 19,505.0 | 19,565.0 | 19,440.0 | 19,475.0 | 3,895.0 | 355,000 |
| 2017/09/22 | 19,420.0 | 19,595.0 | 19,400.0 | 19,470.0 | 3,894.0 | 410,200 |
| 2017/09/21 | 19,600.0 | 19,770.0 | 19,435.0 | 19,535.0 | 3,907.0 | 609,000 |
| 2017/09/20 | 19,340.0 | 19,590.0 | 19,315.0 | 19,525.0 | 3,905.0 | 505,100 |
| 2017/09/19 | 19,150.0 | 19,490.0 | 19,040.0 | 19,435.0 | 3,887.0 | 560,400 |
| 2017/09/15 | 19,275.0 | 19,385.0 | 19,020.0 | 19,020.0 | 3,804.0 | 871,400 |
| 2017/09/14 | 19,250.0 | 19,385.0 | 19,150.0 | 19,250.0 | 3,850.0 | 434,800 |
| 2017/09/13 | 19,165.0 | 19,240.0 | 19,100.0 | 19,190.0 | 3,838.0 | 350,500 |
| 2017/09/12 | 19,090.0 | 19,205.0 | 18,965.0 | 19,155.0 | 3,831.0 | 422,700 |
| 2017/09/11 | 19,000.0 | 19,070.0 | 18,950.0 | 18,955.0 | 3,791.0 | 351,400 |
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。
