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) |
|---|---|---|---|---|---|---|
| 2016/06/22 | 18,345.0 | 18,395.0 | 18,080.0 | 18,180.0 | 3,636.0 | 240,700 |
| 2016/06/21 | 17,990.0 | 18,375.0 | 17,800.0 | 18,345.0 | 3,669.0 | 396,000 |
| 2016/06/20 | 17,930.0 | 18,150.0 | 17,820.0 | 18,075.0 | 3,615.0 | 490,800 |
| 2016/06/17 | 18,270.0 | 18,295.0 | 17,650.0 | 17,650.0 | 3,530.0 | 845,900 |
| 2016/06/16 | 18,535.0 | 18,585.0 | 17,985.0 | 18,030.0 | 3,606.0 | 478,700 |
| 2016/06/15 | 18,445.0 | 18,610.0 | 18,305.0 | 18,420.0 | 3,684.0 | 428,600 |
| 2016/06/14 | 18,510.0 | 18,745.0 | 18,300.0 | 18,445.0 | 3,689.0 | 437,900 |
| 2016/06/13 | 18,955.0 | 18,995.0 | 18,570.0 | 18,570.0 | 3,714.0 | 399,800 |
| 2016/06/10 | 19,480.0 | 19,480.0 | 19,125.0 | 19,275.0 | 3,855.0 | 669,000 |
| 2016/06/09 | 19,230.0 | 19,365.0 | 19,175.0 | 19,300.0 | 3,860.0 | 337,000 |
| 2016/06/08 | 19,240.0 | 19,370.0 | 19,105.0 | 19,370.0 | 3,874.0 | 362,900 |
| 2016/06/07 | 19,025.0 | 19,165.0 | 18,940.0 | 19,105.0 | 3,821.0 | 401,100 |
| 2016/06/06 | 18,760.0 | 19,050.0 | 18,655.0 | 19,030.0 | 3,806.0 | 323,900 |
| 2016/06/03 | 18,820.0 | 18,970.0 | 18,770.0 | 18,970.0 | 3,794.0 | 340,900 |
| 2016/06/02 | 19,125.0 | 19,185.0 | 18,815.0 | 18,875.0 | 3,775.0 | 415,800 |
| 2016/06/01 | 19,550.0 | 19,630.0 | 19,190.0 | 19,250.0 | 3,850.0 | 426,500 |
| 2016/05/31 | 19,215.0 | 19,640.0 | 19,095.0 | 19,630.0 | 3,926.0 | 509,600 |
| 2016/05/30 | 19,400.0 | 19,445.0 | 19,215.0 | 19,300.0 | 3,860.0 | 308,400 |
| 2016/05/27 | 19,630.0 | 19,630.0 | 19,280.0 | 19,305.0 | 3,861.0 | 371,500 |
| 2016/05/26 | 19,550.0 | 19,780.0 | 19,450.0 | 19,590.0 | 3,918.0 | 483,000 |
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。
