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) |
|---|---|---|---|---|---|---|
| 2015/06/01 | 21,610.0 | 21,675.0 | 21,375.0 | 21,435.0 | 4,287.0 | 417,000 |
| 2015/05/29 | 21,890.0 | 22,035.0 | 21,625.0 | 21,625.0 | 4,325.0 | 576,000 |
| 2015/05/28 | 22,025.0 | 22,075.0 | 21,795.0 | 21,900.0 | 4,380.0 | 337,200 |
| 2015/05/27 | 22,010.0 | 22,120.0 | 21,685.0 | 21,810.0 | 4,362.0 | 355,800 |
| 2015/05/26 | 22,025.0 | 22,170.0 | 21,960.0 | 22,025.0 | 4,405.0 | 323,700 |
| 2015/05/25 | 22,035.0 | 22,110.0 | 21,830.0 | 22,070.0 | 4,414.0 | 296,500 |
| 2015/05/22 | 21,755.0 | 21,860.0 | 21,370.0 | 21,860.0 | 4,372.0 | 467,200 |
| 2015/05/21 | 22,100.0 | 22,275.0 | 21,850.0 | 21,935.0 | 4,387.0 | 536,300 |
| 2015/05/20 | 21,950.0 | 22,185.0 | 21,770.0 | 22,035.0 | 4,407.0 | 545,100 |
| 2015/05/19 | 21,315.0 | 21,720.0 | 21,180.0 | 21,635.0 | 4,327.0 | 504,800 |
| 2015/05/18 | 21,200.0 | 21,470.0 | 21,125.0 | 21,215.0 | 4,243.0 | 477,000 |
| 2015/05/15 | 20,500.0 | 20,980.0 | 20,500.0 | 20,970.0 | 4,194.0 | 549,900 |
| 2015/05/14 | 21,130.0 | 21,190.0 | 20,320.0 | 20,395.0 | 4,079.0 | 697,700 |
| 2015/05/13 | 21,415.0 | 21,455.0 | 21,115.0 | 21,250.0 | 4,250.0 | 380,000 |
| 2015/05/12 | 21,580.0 | 21,890.0 | 21,180.0 | 21,425.0 | 4,285.0 | 482,100 |
| 2015/05/11 | 21,700.0 | 21,700.0 | 21,255.0 | 21,330.0 | 4,266.0 | 371,000 |
| 2015/05/08 | 21,235.0 | 21,500.0 | 21,215.0 | 21,355.0 | 4,271.0 | 475,800 |
| 2015/05/07 | 21,235.0 | 21,470.0 | 21,080.0 | 21,140.0 | 4,228.0 | 494,400 |
| 2015/05/01 | 21,450.0 | 21,650.0 | 20,980.0 | 21,290.0 | 4,258.0 | 476,500 |
| 2015/04/30 | 22,500.0 | 22,550.0 | 21,405.0 | 21,455.0 | 4,291.0 | 774,800 |
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。
