4,687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) |
|---|---|---|---|---|---|---|
| 2021/06/16 | 18,080.0 | 18,175.0 | 17,800.0 | 17,800.0 | 3,560.0 | 660,800 |
| 2021/06/15 | 17,950.0 | 18,205.0 | 17,890.0 | 18,000.0 | 3,600.0 | 535,500 |
| 2021/06/14 | 18,050.0 | 18,320.0 | 17,970.0 | 17,990.0 | 3,598.0 | 690,400 |
| 2021/06/11 | 18,220.0 | 18,220.0 | 17,780.0 | 17,935.0 | 3,587.0 | 885,100 |
| 2021/06/10 | 18,320.0 | 18,455.0 | 18,035.0 | 18,255.0 | 3,651.0 | 714,500 |
| 2021/06/09 | 17,950.0 | 18,345.0 | 17,950.0 | 18,255.0 | 3,651.0 | 860,000 |
| 2021/06/08 | 17,780.0 | 18,030.0 | 17,750.0 | 17,925.0 | 3,585.0 | 822,300 |
| 2021/06/07 | 17,800.0 | 17,820.0 | 17,515.0 | 17,755.0 | 3,551.0 | 693,400 |
| 2021/06/04 | 17,680.0 | 17,820.0 | 17,580.0 | 17,775.0 | 3,555.0 | 784,700 |
| 2021/06/03 | 17,310.0 | 17,900.0 | 17,275.0 | 17,590.0 | 3,518.0 | 1,497,300 |
| 2021/06/02 | 16,390.0 | 17,215.0 | 16,320.0 | 17,200.0 | 3,440.0 | 1,571,500 |
| 2021/06/01 | 16,450.0 | 16,530.0 | 16,235.0 | 16,300.0 | 3,260.0 | 783,100 |
| 2021/05/31 | 16,420.0 | 16,585.0 | 16,165.0 | 16,265.0 | 3,253.0 | 725,100 |
| 2021/05/28 | 16,330.0 | 16,555.0 | 16,205.0 | 16,495.0 | 3,299.0 | 975,800 |
| 2021/05/27 | 16,230.0 | 16,570.0 | 16,080.0 | 16,090.0 | 3,218.0 | 1,001,000 |
| 2021/05/26 | 15,930.0 | 16,305.0 | 15,890.0 | 16,260.0 | 3,252.0 | 589,000 |
| 2021/05/25 | 15,990.0 | 16,080.0 | 15,865.0 | 15,955.0 | 3,191.0 | 493,100 |
| 2021/05/24 | 15,760.0 | 15,940.0 | 15,695.0 | 15,880.0 | 3,176.0 | 467,300 |
| 2021/05/21 | 15,740.0 | 15,745.0 | 15,470.0 | 15,685.0 | 3,137.0 | 833,200 |
| 2021/05/20 | 15,900.0 | 15,950.0 | 15,705.0 | 15,795.0 | 3,159.0 | 749,300 |
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。
