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) |
|---|---|---|---|---|---|---|
| 2023/07/28 | 17,760.0 | 18,025.0 | 17,690.0 | 17,990.0 | 3,598.0 | 715,100 |
| 2023/07/27 | 17,860.0 | 17,920.0 | 17,825.0 | 17,905.0 | 3,581.0 | 445,100 |
| 2023/07/26 | 17,800.0 | 17,835.0 | 17,600.0 | 17,820.0 | 3,564.0 | 506,700 |
| 2023/07/25 | 17,730.0 | 17,760.0 | 17,640.0 | 17,750.0 | 3,550.0 | 495,900 |
| 2023/07/24 | 17,615.0 | 17,685.0 | 17,580.0 | 17,640.0 | 3,528.0 | 455,000 |
| 2023/07/21 | 17,395.0 | 17,545.0 | 17,305.0 | 17,495.0 | 3,499.0 | 508,200 |
| 2023/07/20 | 17,370.0 | 17,440.0 | 17,265.0 | 17,315.0 | 3,463.0 | 366,300 |
| 2023/07/19 | 17,230.0 | 17,405.0 | 17,130.0 | 17,355.0 | 3,471.0 | 516,600 |
| 2023/07/18 | 17,135.0 | 17,230.0 | 17,040.0 | 17,075.0 | 3,415.0 | 492,100 |
| 2023/07/14 | 17,380.0 | 17,455.0 | 17,160.0 | 17,180.0 | 3,436.0 | 587,400 |
| 2023/07/13 | 17,400.0 | 17,450.0 | 17,205.0 | 17,385.0 | 3,477.0 | 437,100 |
| 2023/07/12 | 17,590.0 | 17,615.0 | 17,390.0 | 17,400.0 | 3,480.0 | 449,800 |
| 2023/07/11 | 17,725.0 | 17,745.0 | 17,480.0 | 17,500.0 | 3,500.0 | 484,600 |
| 2023/07/10 | 17,730.0 | 17,750.0 | 17,525.0 | 17,595.0 | 3,519.0 | 569,000 |
| 2023/07/07 | 17,725.0 | 17,900.0 | 17,650.0 | 17,730.0 | 3,546.0 | 445,600 |
| 2023/07/06 | 17,825.0 | 17,940.0 | 17,655.0 | 17,720.0 | 3,544.0 | 707,200 |
| 2023/07/05 | 17,985.0 | 18,020.0 | 17,810.0 | 17,850.0 | 3,570.0 | 514,700 |
| 2023/07/04 | 18,200.0 | 18,200.0 | 18,015.0 | 18,040.0 | 3,608.0 | 448,900 |
| 2023/07/03 | 18,165.0 | 18,215.0 | 18,110.0 | 18,170.0 | 3,634.0 | 418,300 |
| 2023/06/30 | 18,160.0 | 18,220.0 | 17,965.0 | 18,060.0 | 3,612.0 | 804,500 |
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。
