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) |
|---|---|---|---|---|---|---|
| 2016/07/21 | 19,565.0 | 19,585.0 | 19,035.0 | 19,195.0 | 3,839.0 | 433,500 |
| 2016/07/20 | 19,265.0 | 19,495.0 | 19,095.0 | 19,450.0 | 3,890.0 | 435,500 |
| 2016/07/19 | 19,285.0 | 19,365.0 | 18,990.0 | 19,325.0 | 3,865.0 | 486,700 |
| 2016/07/15 | 19,430.0 | 19,460.0 | 19,165.0 | 19,285.0 | 3,857.0 | 422,500 |
| 2016/07/14 | 18,900.0 | 19,325.0 | 18,805.0 | 19,280.0 | 3,856.0 | 484,000 |
| 2016/07/13 | 19,195.0 | 19,195.0 | 18,745.0 | 18,800.0 | 3,760.0 | 454,700 |
| 2016/07/12 | 19,190.0 | 19,280.0 | 18,805.0 | 18,830.0 | 3,766.0 | 547,000 |
| 2016/07/11 | 18,550.0 | 19,060.0 | 18,550.0 | 18,810.0 | 3,762.0 | 599,100 |
| 2016/07/08 | 18,415.0 | 18,555.0 | 18,065.0 | 18,065.0 | 3,613.0 | 494,600 |
| 2016/07/07 | 18,230.0 | 18,265.0 | 18,065.0 | 18,245.0 | 3,649.0 | 390,200 |
| 2016/07/06 | 17,900.0 | 18,095.0 | 17,745.0 | 18,090.0 | 3,618.0 | 376,400 |
| 2016/07/05 | 18,125.0 | 18,250.0 | 17,985.0 | 18,115.0 | 3,623.0 | 242,300 |
| 2016/07/04 | 18,025.0 | 18,080.0 | 17,880.0 | 18,080.0 | 3,616.0 | 353,300 |
| 2016/07/01 | 18,320.0 | 18,330.0 | 17,860.0 | 18,080.0 | 3,616.0 | 546,500 |
| 2016/06/30 | 18,300.0 | 18,320.0 | 17,990.0 | 18,125.0 | 3,625.0 | 596,000 |
| 2016/06/29 | 18,245.0 | 18,335.0 | 17,970.0 | 18,145.0 | 3,629.0 | 527,200 |
| 2016/06/28 | 17,700.0 | 18,370.0 | 17,610.0 | 18,020.0 | 3,604.0 | 573,400 |
| 2016/06/27 | 17,350.0 | 18,180.0 | 17,225.0 | 18,090.0 | 3,618.0 | 627,200 |
| 2016/06/24 | 18,540.0 | 18,580.0 | 16,840.0 | 17,050.0 | 3,410.0 | 641,200 |
| 2016/06/23 | 18,350.0 | 18,350.0 | 18,185.0 | 18,340.0 | 3,668.0 | 353,900 |
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。
