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) |
|---|---|---|---|---|---|---|
| 2017/02/16 | 18,580.0 | 18,730.0 | 18,410.0 | 18,535.0 | 3,707.0 | 336,900 |
| 2017/02/15 | 18,570.0 | 18,610.0 | 18,455.0 | 18,555.0 | 3,711.0 | 310,200 |
| 2017/02/14 | 18,720.0 | 18,720.0 | 18,440.0 | 18,450.0 | 3,690.0 | 255,600 |
| 2017/02/13 | 18,745.0 | 18,765.0 | 18,560.0 | 18,650.0 | 3,730.0 | 373,200 |
| 2017/02/10 | 18,425.0 | 18,605.0 | 18,350.0 | 18,570.0 | 3,714.0 | 524,400 |
| 2017/02/09 | 17,990.0 | 18,120.0 | 17,925.0 | 18,025.0 | 3,605.0 | 393,800 |
| 2017/02/08 | 18,075.0 | 18,085.0 | 17,910.0 | 17,990.0 | 3,598.0 | 423,500 |
| 2017/02/07 | 18,000.0 | 18,125.0 | 17,980.0 | 17,995.0 | 3,599.0 | 424,700 |
| 2017/02/06 | 18,250.0 | 18,300.0 | 18,025.0 | 18,070.0 | 3,614.0 | 482,200 |
| 2017/02/03 | 18,200.0 | 18,245.0 | 18,045.0 | 18,120.0 | 3,624.0 | 466,700 |
| 2017/02/02 | 18,730.0 | 18,750.0 | 18,225.0 | 18,260.0 | 3,652.0 | 489,700 |
| 2017/02/01 | 18,245.0 | 18,535.0 | 18,205.0 | 18,505.0 | 3,701.0 | 415,300 |
| 2017/01/31 | 18,440.0 | 18,460.0 | 18,135.0 | 18,270.0 | 3,654.0 | 710,600 |
| 2017/01/30 | 18,830.0 | 18,860.0 | 18,695.0 | 18,760.0 | 3,752.0 | 234,200 |
| 2017/01/27 | 19,005.0 | 19,160.0 | 18,865.0 | 18,885.0 | 3,777.0 | 349,900 |
| 2017/01/26 | 18,790.0 | 18,930.0 | 18,715.0 | 18,875.0 | 3,775.0 | 432,600 |
| 2017/01/25 | 18,865.0 | 18,955.0 | 18,590.0 | 18,655.0 | 3,731.0 | 440,700 |
| 2017/01/24 | 18,800.0 | 18,820.0 | 18,645.0 | 18,690.0 | 3,738.0 | 409,400 |
| 2017/01/23 | 19,100.0 | 19,100.0 | 18,885.0 | 19,040.0 | 3,808.0 | 236,900 |
| 2017/01/20 | 19,295.0 | 19,350.0 | 19,170.0 | 19,240.0 | 3,848.0 | 429,600 |
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。
