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) |
|---|---|---|---|---|---|---|
| 2016/01/26 | 20,880.0 | 21,195.0 | 20,690.0 | 20,895.0 | 4,179.0 | 506,600 |
| 2016/01/25 | 20,800.0 | 21,345.0 | 20,610.0 | 21,185.0 | 4,237.0 | 665,400 |
| 2016/01/22 | 19,800.0 | 20,455.0 | 19,415.0 | 20,450.0 | 4,090.0 | 542,200 |
| 2016/01/21 | 19,730.0 | 20,125.0 | 19,065.0 | 19,065.0 | 3,813.0 | 595,700 |
| 2016/01/20 | 20,460.0 | 20,485.0 | 19,645.0 | 19,670.0 | 3,934.0 | 516,400 |
| 2016/01/19 | 20,705.0 | 20,855.0 | 20,360.0 | 20,595.0 | 4,119.0 | 420,900 |
| 2016/01/18 | 20,550.0 | 20,890.0 | 20,480.0 | 20,840.0 | 4,168.0 | 483,500 |
| 2016/01/15 | 20,655.0 | 20,845.0 | 20,450.0 | 20,680.0 | 4,136.0 | 509,700 |
| 2016/01/14 | 20,245.0 | 20,385.0 | 19,885.0 | 20,250.0 | 4,050.0 | 449,500 |
| 2016/01/13 | 20,160.0 | 20,880.0 | 20,080.0 | 20,875.0 | 4,175.0 | 597,000 |
| 2016/01/12 | 20,200.0 | 20,500.0 | 19,760.0 | 19,765.0 | 3,953.0 | 577,000 |
| 2016/01/08 | 20,365.0 | 20,920.0 | 20,320.0 | 20,405.0 | 4,081.0 | 565,700 |
| 2016/01/07 | 20,800.0 | 21,180.0 | 20,520.0 | 20,545.0 | 4,109.0 | 449,500 |
| 2016/01/06 | 21,280.0 | 21,550.0 | 20,885.0 | 20,985.0 | 4,197.0 | 332,800 |
| 2016/01/05 | 21,010.0 | 21,330.0 | 20,785.0 | 21,150.0 | 4,230.0 | 360,500 |
| 2016/01/04 | 21,885.0 | 21,980.0 | 20,970.0 | 21,010.0 | 4,202.0 | 643,900 |
| 2015/12/30 | 21,505.0 | 21,685.0 | 21,340.0 | 21,600.0 | 4,320.0 | 339,200 |
| 2015/12/29 | 21,250.0 | 21,445.0 | 20,960.0 | 21,405.0 | 4,281.0 | 372,200 |
| 2015/12/28 | 21,365.0 | 21,635.0 | 21,225.0 | 21,340.0 | 4,268.0 | 384,000 |
| 2015/12/25 | 21,115.0 | 21,115.0 | 20,750.0 | 20,945.0 | 4,189.0 | 173,500 |
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。
