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) |
|---|---|---|---|---|---|---|
| 2023/08/28 | 18,240.0 | 18,275.0 | 18,020.0 | 18,210.0 | 3,642.0 | 519,500 |
| 2023/08/25 | 18,280.0 | 18,330.0 | 18,190.0 | 18,235.0 | 3,647.0 | 495,600 |
| 2023/08/24 | 18,250.0 | 18,340.0 | 18,205.0 | 18,265.0 | 3,653.0 | 481,600 |
| 2023/08/23 | 18,125.0 | 18,500.0 | 18,125.0 | 18,360.0 | 3,672.0 | 1,003,700 |
| 2023/08/22 | 17,955.0 | 18,050.0 | 17,910.0 | 17,960.0 | 3,592.0 | 364,500 |
| 2023/08/21 | 17,980.0 | 18,100.0 | 17,935.0 | 18,025.0 | 3,605.0 | 408,900 |
| 2023/08/18 | 18,060.0 | 18,100.0 | 17,905.0 | 17,980.0 | 3,596.0 | 497,200 |
| 2023/08/17 | 18,395.0 | 18,420.0 | 18,105.0 | 18,220.0 | 3,644.0 | 525,100 |
| 2023/08/16 | 18,220.0 | 18,360.0 | 18,135.0 | 18,355.0 | 3,671.0 | 461,700 |
| 2023/08/15 | 18,260.0 | 18,445.0 | 18,170.0 | 18,395.0 | 3,679.0 | 559,300 |
| 2023/08/14 | 18,300.0 | 18,300.0 | 18,045.0 | 18,140.0 | 3,628.0 | 607,000 |
| 2023/08/10 | 18,000.0 | 18,290.0 | 17,945.0 | 18,245.0 | 3,649.0 | 720,900 |
| 2023/08/09 | 17,765.0 | 18,115.0 | 17,710.0 | 17,870.0 | 3,574.0 | 596,400 |
| 2023/08/08 | 17,700.0 | 17,795.0 | 17,650.0 | 17,760.0 | 3,552.0 | 509,900 |
| 2023/08/07 | 17,560.0 | 17,660.0 | 17,440.0 | 17,615.0 | 3,523.0 | 345,200 |
| 2023/08/04 | 17,620.0 | 17,640.0 | 17,460.0 | 17,545.0 | 3,509.0 | 504,200 |
| 2023/08/03 | 17,810.0 | 17,920.0 | 17,640.0 | 17,645.0 | 3,529.0 | 947,100 |
| 2023/08/02 | 18,290.0 | 18,325.0 | 17,910.0 | 17,990.0 | 3,598.0 | 582,300 |
| 2023/08/01 | 18,120.0 | 18,295.0 | 18,030.0 | 18,285.0 | 3,657.0 | 486,300 |
| 2023/07/31 | 18,220.0 | 18,570.0 | 18,065.0 | 18,135.0 | 3,627.0 | 1,179,400 |
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。
