4,654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) |
|---|---|---|---|---|---|---|
| 2023/09/26 | 19,030.0 | 19,115.0 | 18,920.0 | 18,920.0 | 3,784.0 | 578,000 |
| 2023/09/25 | 19,090.0 | 19,200.0 | 18,990.0 | 19,025.0 | 3,805.0 | 440,400 |
| 2023/09/22 | 19,035.0 | 19,175.0 | 19,005.0 | 19,035.0 | 3,807.0 | 501,000 |
| 2023/09/21 | 19,355.0 | 19,395.0 | 19,160.0 | 19,160.0 | 3,832.0 | 442,300 |
| 2023/09/20 | 19,400.0 | 19,495.0 | 19,290.0 | 19,415.0 | 3,883.0 | 547,700 |
| 2023/09/19 | 19,500.0 | 19,525.0 | 19,315.0 | 19,425.0 | 3,885.0 | 612,600 |
| 2023/09/15 | 19,555.0 | 19,570.0 | 19,365.0 | 19,480.0 | 3,896.0 | 877,300 |
| 2023/09/14 | 19,505.0 | 19,630.0 | 19,360.0 | 19,450.0 | 3,890.0 | 597,000 |
| 2023/09/13 | 19,130.0 | 19,445.0 | 19,095.0 | 19,400.0 | 3,880.0 | 631,900 |
| 2023/09/12 | 18,900.0 | 19,065.0 | 18,885.0 | 19,015.0 | 3,803.0 | 365,600 |
| 2023/09/11 | 18,970.0 | 19,050.0 | 18,735.0 | 18,810.0 | 3,762.0 | 471,300 |
| 2023/09/08 | 18,965.0 | 19,040.0 | 18,835.0 | 18,860.0 | 3,772.0 | 610,500 |
| 2023/09/07 | 18,855.0 | 19,120.0 | 18,785.0 | 19,025.0 | 3,805.0 | 706,800 |
| 2023/09/06 | 18,845.0 | 18,945.0 | 18,725.0 | 18,740.0 | 3,748.0 | 441,400 |
| 2023/09/05 | 18,775.0 | 18,955.0 | 18,735.0 | 18,835.0 | 3,767.0 | 562,600 |
| 2023/09/04 | 18,765.0 | 18,770.0 | 18,640.0 | 18,770.0 | 3,754.0 | 464,800 |
| 2023/09/01 | 18,600.0 | 18,745.0 | 18,540.0 | 18,720.0 | 3,744.0 | 656,500 |
| 2023/08/31 | 18,380.0 | 18,760.0 | 18,375.0 | 18,690.0 | 3,738.0 | 1,175,200 |
| 2023/08/30 | 18,320.0 | 18,415.0 | 18,285.0 | 18,350.0 | 3,670.0 | 1,467,000 |
| 2023/08/29 | 18,300.0 | 18,420.0 | 18,275.0 | 18,365.0 | 3,673.0 | 568,800 |
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。
