4,801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) |
|---|---|---|---|---|---|---|
| 2019/06/19 | 22,695.0 | 22,715.0 | 22,450.0 | 22,530.0 | 4,506.0 | 386,600 |
| 2019/06/18 | 22,520.0 | 22,665.0 | 22,255.0 | 22,270.0 | 4,454.0 | 336,600 |
| 2019/06/17 | 22,795.0 | 22,930.0 | 22,680.0 | 22,740.0 | 4,548.0 | 234,000 |
| 2019/06/14 | 22,675.0 | 22,875.0 | 22,410.0 | 22,800.0 | 4,560.0 | 360,400 |
| 2019/06/13 | 22,580.0 | 22,660.0 | 22,425.0 | 22,575.0 | 4,515.0 | 248,300 |
| 2019/06/12 | 22,770.0 | 22,820.0 | 22,660.0 | 22,670.0 | 4,534.0 | 250,000 |
| 2019/06/11 | 23,130.0 | 23,150.0 | 22,675.0 | 22,755.0 | 4,551.0 | 361,100 |
| 2019/06/10 | 22,865.0 | 23,235.0 | 22,815.0 | 23,130.0 | 4,626.0 | 283,300 |
| 2019/06/07 | 22,820.0 | 22,850.0 | 22,565.0 | 22,690.0 | 4,538.0 | 209,900 |
| 2019/06/06 | 22,695.0 | 22,780.0 | 22,515.0 | 22,755.0 | 4,551.0 | 236,900 |
| 2019/06/05 | 22,770.0 | 22,800.0 | 22,500.0 | 22,690.0 | 4,538.0 | 301,000 |
| 2019/06/04 | 23,010.0 | 23,010.0 | 22,455.0 | 22,530.0 | 4,506.0 | 257,300 |
| 2019/06/03 | 22,355.0 | 22,890.0 | 22,340.0 | 22,890.0 | 4,578.0 | 292,600 |
| 2019/05/31 | 22,800.0 | 22,915.0 | 22,605.0 | 22,645.0 | 4,529.0 | 376,500 |
| 2019/05/30 | 22,760.0 | 22,930.0 | 22,620.0 | 22,930.0 | 4,586.0 | 225,700 |
| 2019/05/29 | 22,750.0 | 22,930.0 | 22,635.0 | 22,790.0 | 4,558.0 | 281,800 |
| 2019/05/28 | 23,210.0 | 23,245.0 | 22,845.0 | 22,930.0 | 4,586.0 | 363,300 |
| 2019/05/27 | 22,880.0 | 23,260.0 | 22,850.0 | 23,255.0 | 4,651.0 | 361,200 |
| 2019/05/24 | 22,500.0 | 22,870.0 | 22,460.0 | 22,850.0 | 4,570.0 | 386,900 |
| 2019/05/23 | 22,215.0 | 22,545.0 | 22,210.0 | 22,515.0 | 4,503.0 | 264,200 |
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。
