4,689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) |
|---|---|---|---|---|---|---|
| 2022/10/06 | 16,570.0 | 16,705.0 | 16,520.0 | 16,590.0 | 3,318.0 | 1,654,000 |
| 2022/10/05 | 16,780.0 | 16,910.0 | 16,550.0 | 16,640.0 | 3,328.0 | 812,300 |
| 2022/10/04 | 16,600.0 | 16,850.0 | 16,405.0 | 16,715.0 | 3,343.0 | 949,800 |
| 2022/10/03 | 16,705.0 | 16,745.0 | 16,245.0 | 16,350.0 | 3,270.0 | 1,310,900 |
| 2022/09/30 | 16,870.0 | 17,015.0 | 16,705.0 | 16,935.0 | 3,387.0 | 1,072,800 |
| 2022/09/29 | 16,890.0 | 17,200.0 | 16,610.0 | 17,200.0 | 3,440.0 | 776,400 |
| 2022/09/28 | 16,930.0 | 16,945.0 | 16,595.0 | 16,830.0 | 3,366.0 | 896,700 |
| 2022/09/27 | 16,860.0 | 17,045.0 | 16,685.0 | 17,015.0 | 3,403.0 | 685,200 |
| 2022/09/26 | 17,020.0 | 17,165.0 | 16,835.0 | 16,880.0 | 3,376.0 | 795,200 |
| 2022/09/22 | 16,670.0 | 16,935.0 | 16,505.0 | 16,905.0 | 3,381.0 | 556,800 |
| 2022/09/21 | 17,065.0 | 17,070.0 | 16,660.0 | 16,685.0 | 3,337.0 | 615,700 |
| 2022/09/20 | 17,055.0 | 17,165.0 | 16,910.0 | 17,100.0 | 3,420.0 | 677,800 |
| 2022/09/16 | 17,000.0 | 17,110.0 | 16,855.0 | 16,970.0 | 3,394.0 | 682,300 |
| 2022/09/15 | 16,850.0 | 17,210.0 | 16,790.0 | 17,035.0 | 3,407.0 | 709,900 |
| 2022/09/14 | 16,700.0 | 17,005.0 | 16,700.0 | 16,885.0 | 3,377.0 | 817,000 |
| 2022/09/13 | 16,675.0 | 17,100.0 | 16,675.0 | 17,095.0 | 3,419.0 | 1,167,400 |
| 2022/09/12 | 16,350.0 | 16,650.0 | 16,320.0 | 16,650.0 | 3,330.0 | 940,500 |
| 2022/09/09 | 16,145.0 | 16,370.0 | 16,130.0 | 16,155.0 | 3,231.0 | 676,500 |
| 2022/09/08 | 16,105.0 | 16,325.0 | 16,090.0 | 16,315.0 | 3,263.0 | 560,000 |
| 2022/09/07 | 15,950.0 | 16,080.0 | 15,870.0 | 16,015.0 | 3,203.0 | 412,500 |
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。
