4,956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) |
|---|---|---|---|---|---|---|
| 2015/01/22 | 19,025.0 | 19,090.0 | 18,750.0 | 19,050.0 | 3,810.0 | 500,400 |
| 2015/01/21 | 18,800.0 | 19,080.0 | 18,690.0 | 19,020.0 | 3,804.0 | 727,400 |
| 2015/01/20 | 18,530.0 | 18,880.0 | 18,410.0 | 18,865.0 | 3,773.0 | 452,300 |
| 2015/01/19 | 18,570.0 | 18,610.0 | 18,210.0 | 18,345.0 | 3,669.0 | 548,700 |
| 2015/01/16 | 18,330.0 | 18,595.0 | 18,195.0 | 18,590.0 | 3,718.0 | 576,500 |
| 2015/01/15 | 18,300.0 | 18,885.0 | 18,240.0 | 18,870.0 | 3,774.0 | 899,300 |
| 2015/01/14 | 17,420.0 | 18,095.0 | 17,410.0 | 18,085.0 | 3,617.0 | 607,600 |
| 2015/01/13 | 17,240.0 | 17,675.0 | 17,170.0 | 17,660.0 | 3,532.0 | 454,300 |
| 2015/01/09 | 17,680.0 | 17,740.0 | 17,560.0 | 17,640.0 | 3,528.0 | 374,100 |
| 2015/01/08 | 17,445.0 | 17,720.0 | 17,440.0 | 17,525.0 | 3,505.0 | 408,600 |
| 2015/01/07 | 17,300.0 | 17,480.0 | 17,265.0 | 17,310.0 | 3,462.0 | 351,400 |
| 2015/01/06 | 17,605.0 | 17,760.0 | 17,500.0 | 17,500.0 | 3,500.0 | 531,700 |
| 2015/01/05 | 18,000.0 | 18,145.0 | 17,750.0 | 18,005.0 | 3,601.0 | 391,400 |
| 2014/12/30 | 18,535.0 | 18,535.0 | 18,110.0 | 18,140.0 | 3,628.0 | 351,600 |
| 2014/12/29 | 18,460.0 | 18,525.0 | 18,160.0 | 18,430.0 | 3,686.0 | 330,800 |
| 2014/12/26 | 18,240.0 | 18,405.0 | 18,240.0 | 18,320.0 | 3,664.0 | 212,300 |
| 2014/12/25 | 18,385.0 | 18,465.0 | 18,300.0 | 18,380.0 | 3,676.0 | 246,900 |
| 2014/12/24 | 18,170.0 | 18,385.0 | 18,135.0 | 18,385.0 | 3,677.0 | 369,300 |
| 2014/12/22 | 18,000.0 | 18,085.0 | 17,770.0 | 17,920.0 | 3,584.0 | 358,200 |
| 2014/12/19 | 17,830.0 | 18,010.0 | 17,820.0 | 17,995.0 | 3,599.0 | 872,100 |
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。
