4,746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) |
|---|---|---|---|---|---|---|
| 2018/05/09 | 21,440.0 | 21,560.0 | 21,245.0 | 21,310.0 | 4,262.0 | 305,200 |
| 2018/05/08 | 21,615.0 | 21,695.0 | 21,370.0 | 21,445.0 | 4,289.0 | 429,300 |
| 2018/05/07 | 21,615.0 | 21,785.0 | 21,520.0 | 21,735.0 | 4,347.0 | 265,700 |
| 2018/05/02 | 21,960.0 | 21,960.0 | 21,635.0 | 21,735.0 | 4,347.0 | 219,000 |
| 2018/05/01 | 21,960.0 | 22,070.0 | 21,770.0 | 21,890.0 | 4,378.0 | 299,600 |
| 2018/04/27 | 21,170.0 | 21,985.0 | 21,135.0 | 21,970.0 | 4,394.0 | 593,400 |
| 2018/04/26 | 20,730.0 | 20,900.0 | 20,545.0 | 20,880.0 | 4,176.0 | 321,700 |
| 2018/04/25 | 20,645.0 | 20,955.0 | 20,645.0 | 20,865.0 | 4,173.0 | 238,400 |
| 2018/04/24 | 20,785.0 | 20,870.0 | 20,640.0 | 20,860.0 | 4,172.0 | 188,000 |
| 2018/04/23 | 20,775.0 | 20,830.0 | 20,580.0 | 20,615.0 | 4,123.0 | 187,100 |
| 2018/04/20 | 20,860.0 | 20,955.0 | 20,745.0 | 20,795.0 | 4,159.0 | 205,900 |
| 2018/04/19 | 20,960.0 | 21,100.0 | 20,860.0 | 20,870.0 | 4,174.0 | 256,200 |
| 2018/04/18 | 20,500.0 | 20,845.0 | 20,445.0 | 20,785.0 | 4,157.0 | 295,600 |
| 2018/04/17 | 20,575.0 | 20,795.0 | 20,470.0 | 20,560.0 | 4,112.0 | 296,100 |
| 2018/04/16 | 20,305.0 | 20,525.0 | 20,270.0 | 20,380.0 | 4,076.0 | 232,900 |
| 2018/04/13 | 20,265.0 | 20,540.0 | 20,200.0 | 20,260.0 | 4,052.0 | 336,500 |
| 2018/04/12 | 20,460.0 | 20,525.0 | 20,210.0 | 20,230.0 | 4,046.0 | 386,100 |
| 2018/04/11 | 20,890.0 | 20,905.0 | 20,580.0 | 20,630.0 | 4,126.0 | 278,500 |
| 2018/04/10 | 20,945.0 | 21,110.0 | 20,905.0 | 20,945.0 | 4,189.0 | 320,200 |
| 2018/04/09 | 20,800.0 | 21,130.0 | 20,785.0 | 21,040.0 | 4,208.0 | 298,800 |
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。
