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) |
|---|---|---|---|---|---|---|
| 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 |
| 2018/08/02 | 23,120.0 | 23,345.0 | 22,760.0 | 22,795.0 | 4,559.0 | 266,000 |
| 2018/08/01 | 23,395.0 | 23,415.0 | 23,070.0 | 23,100.0 | 4,620.0 | 304,500 |
| 2018/07/31 | 23,340.0 | 23,495.0 | 23,085.0 | 23,245.0 | 4,649.0 | 396,800 |
| 2018/07/30 | 23,100.0 | 23,665.0 | 23,080.0 | 23,540.0 | 4,708.0 | 248,900 |
| 2018/07/27 | 23,490.0 | 23,770.0 | 23,355.0 | 23,575.0 | 4,715.0 | 246,600 |
| 2018/07/26 | 23,265.0 | 23,395.0 | 23,000.0 | 23,320.0 | 4,664.0 | 266,400 |
| 2018/07/25 | 22,815.0 | 23,015.0 | 22,735.0 | 22,940.0 | 4,588.0 | 184,500 |
| 2018/07/24 | 22,960.0 | 23,100.0 | 22,910.0 | 22,940.0 | 4,588.0 | 180,400 |
| 2018/07/23 | 22,800.0 | 22,975.0 | 22,730.0 | 22,845.0 | 4,569.0 | 194,900 |
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。
