4,780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) |
|---|---|---|---|---|---|---|
| 2020/05/18 | 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 |
| 2020/04/27 | 17,060.0 | 17,330.0 | 16,935.0 | 17,325.0 | 3,465.0 | 393,700 |
| 2020/04/24 | 17,185.0 | 17,205.0 | 16,970.0 | 17,060.0 | 3,412.0 | 399,700 |
| 2020/04/23 | 17,065.0 | 17,275.0 | 17,030.0 | 17,275.0 | 3,455.0 | 284,200 |
| 2020/04/22 | 17,020.0 | 17,195.0 | 16,980.0 | 17,115.0 | 3,423.0 | 338,500 |
| 2020/04/21 | 16,820.0 | 17,160.0 | 16,730.0 | 17,090.0 | 3,418.0 | 474,000 |
| 2020/04/20 | 17,300.0 | 17,375.0 | 17,040.0 | 17,185.0 | 3,437.0 | 516,700 |
| 2020/04/17 | 17,705.0 | 17,865.0 | 17,500.0 | 17,615.0 | 3,523.0 | 408,200 |
| 2020/04/16 | 17,610.0 | 17,935.0 | 17,550.0 | 17,625.0 | 3,525.0 | 515,300 |
| 2020/04/15 | 17,555.0 | 18,010.0 | 17,530.0 | 18,010.0 | 3,602.0 | 519,200 |
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。
