4,676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) |
|---|---|---|---|---|---|---|
| 2020/05/29 | 18,550.0 | 18,730.0 | 18,390.0 | 18,435.0 | 3,687.0 | 541,200 |
| 2020/05/28 | 18,835.0 | 18,850.0 | 18,505.0 | 18,635.0 | 3,727.0 | 656,100 |
| 2020/05/27 | 18,880.0 | 18,895.0 | 18,385.0 | 18,550.0 | 3,710.0 | 724,300 |
| 2020/05/26 | 18,440.0 | 19,060.0 | 18,325.0 | 18,995.0 | 3,799.0 | 872,500 |
| 2020/05/25 | 17,670.0 | 18,075.0 | 17,570.0 | 18,055.0 | 3,611.0 | 472,500 |
| 2020/05/22 | 17,570.0 | 17,620.0 | 17,250.0 | 17,410.0 | 3,482.0 | 369,700 |
| 2020/05/21 | 17,820.0 | 17,860.0 | 17,525.0 | 17,525.0 | 3,505.0 | 320,900 |
| 2020/05/20 | 17,755.0 | 17,825.0 | 17,660.0 | 17,815.0 | 3,563.0 | 339,400 |
| 2020/05/19 | 17,745.0 | 17,900.0 | 17,625.0 | 17,805.0 | 3,561.0 | 396,200 |
| 2020/05/18 | 17,450.0 | 17,540.0 | 17,255.0 | 17,345.0 | 3,469.0 | 275,500 |
| 2020/05/15 | 17,755.0 | 17,755.0 | 17,365.0 | 17,550.0 | 3,510.0 | 340,700 |
| 2020/05/14 | 17,635.0 | 17,835.0 | 17,500.0 | 17,500.0 | 3,500.0 | 354,600 |
| 2020/05/13 | 17,645.0 | 17,800.0 | 17,600.0 | 17,705.0 | 3,541.0 | 430,000 |
| 2020/05/12 | 17,800.0 | 17,890.0 | 17,625.0 | 17,700.0 | 3,540.0 | 478,200 |
| 2020/05/11 | 17,320.0 | 18,115.0 | 17,250.0 | 17,920.0 | 3,584.0 | 652,500 |
| 2020/05/08 | 16,330.0 | 17,145.0 | 16,285.0 | 17,105.0 | 3,421.0 | 625,500 |
| 2020/05/07 | 16,390.0 | 16,475.0 | 16,045.0 | 16,125.0 | 3,225.0 | 557,800 |
| 2020/05/01 | 16,950.0 | 17,110.0 | 16,640.0 | 16,640.0 | 3,328.0 | 531,700 |
| 2020/04/30 | 17,425.0 | 17,465.0 | 16,970.0 | 17,005.0 | 3,401.0 | 751,800 |
| 2020/04/28 | 17,200.0 | 17,240.0 | 17,015.0 | 17,095.0 | 3,419.0 | 470,400 |
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。
