4,740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) |
|---|---|---|---|---|---|---|
| 2018/08/30 | 22,325.0 | 22,380.0 | 22,255.0 | 22,285.0 | 4,457.0 | 308,700 |
| 2018/08/29 | 22,240.0 | 22,375.0 | 22,185.0 | 22,185.0 | 4,437.0 | 165,400 |
| 2018/08/28 | 22,470.0 | 22,475.0 | 22,190.0 | 22,290.0 | 4,458.0 | 220,600 |
| 2018/08/27 | 22,425.0 | 22,450.0 | 22,300.0 | 22,405.0 | 4,481.0 | 146,600 |
| 2018/08/24 | 22,285.0 | 22,380.0 | 22,160.0 | 22,265.0 | 4,453.0 | 146,000 |
| 2018/08/23 | 22,150.0 | 22,320.0 | 22,060.0 | 22,100.0 | 4,420.0 | 183,800 |
| 2018/08/22 | 22,240.0 | 22,365.0 | 22,060.0 | 22,140.0 | 4,428.0 | 185,600 |
| 2018/08/21 | 22,205.0 | 22,315.0 | 22,065.0 | 22,110.0 | 4,422.0 | 204,400 |
| 2018/08/20 | 22,300.0 | 22,390.0 | 22,190.0 | 22,235.0 | 4,447.0 | 179,900 |
| 2018/08/17 | 22,315.0 | 22,530.0 | 22,315.0 | 22,470.0 | 4,494.0 | 188,100 |
| 2018/08/16 | 22,845.0 | 22,865.0 | 22,290.0 | 22,385.0 | 4,477.0 | 336,300 |
| 2018/08/15 | 23,000.0 | 23,175.0 | 22,730.0 | 22,840.0 | 4,568.0 | 257,300 |
| 2018/08/14 | 22,490.0 | 22,815.0 | 22,435.0 | 22,810.0 | 4,562.0 | 224,800 |
| 2018/08/13 | 22,645.0 | 22,650.0 | 22,240.0 | 22,300.0 | 4,460.0 | 312,400 |
| 2018/08/10 | 22,785.0 | 22,800.0 | 22,405.0 | 22,665.0 | 4,533.0 | 365,100 |
| 2018/08/09 | 22,740.0 | 22,830.0 | 22,535.0 | 22,685.0 | 4,537.0 | 222,900 |
| 2018/08/08 | 22,870.0 | 23,185.0 | 22,665.0 | 22,665.0 | 4,533.0 | 213,100 |
| 2018/08/07 | 22,855.0 | 22,950.0 | 22,600.0 | 22,810.0 | 4,562.0 | 212,800 |
| 2018/08/06 | 22,800.0 | 22,975.0 | 22,610.0 | 22,645.0 | 4,529.0 | 190,600 |
| 2018/08/03 | 22,900.0 | 22,900.0 | 22,725.0 | 22,790.0 | 4,558.0 | 183,000 |
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。
