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) |
|---|---|---|---|---|---|---|
| 2018/02/07 | 20,520.0 | 20,960.0 | 20,230.0 | 20,230.0 | 4,046.0 | 525,900 |
| 2018/02/06 | 20,300.0 | 20,750.0 | 19,880.0 | 20,235.0 | 4,047.0 | 676,000 |
| 2018/02/05 | 20,855.0 | 21,035.0 | 20,705.0 | 20,730.0 | 4,146.0 | 335,300 |
| 2018/02/02 | 20,910.0 | 21,235.0 | 20,770.0 | 21,185.0 | 4,237.0 | 386,900 |
| 2018/02/01 | 20,770.0 | 21,100.0 | 20,685.0 | 21,100.0 | 4,220.0 | 376,600 |
| 2018/01/31 | 21,095.0 | 21,145.0 | 20,625.0 | 20,650.0 | 4,130.0 | 465,200 |
| 2018/01/30 | 20,975.0 | 21,090.0 | 20,820.0 | 20,965.0 | 4,193.0 | 325,100 |
| 2018/01/29 | 21,100.0 | 21,225.0 | 21,000.0 | 21,115.0 | 4,223.0 | 252,600 |
| 2018/01/26 | 21,275.0 | 21,450.0 | 21,080.0 | 21,085.0 | 4,217.0 | 271,400 |
| 2018/01/25 | 21,210.0 | 21,405.0 | 21,180.0 | 21,385.0 | 4,277.0 | 293,200 |
| 2018/01/24 | 21,000.0 | 21,345.0 | 21,000.0 | 21,340.0 | 4,268.0 | 288,400 |
| 2018/01/23 | 20,810.0 | 21,115.0 | 20,805.0 | 21,100.0 | 4,220.0 | 247,700 |
| 2018/01/22 | 20,740.0 | 20,825.0 | 20,705.0 | 20,810.0 | 4,162.0 | 201,600 |
| 2018/01/19 | 20,765.0 | 20,845.0 | 20,650.0 | 20,845.0 | 4,169.0 | 216,600 |
| 2018/01/18 | 20,970.0 | 20,975.0 | 20,585.0 | 20,640.0 | 4,128.0 | 379,400 |
| 2018/01/17 | 20,770.0 | 20,950.0 | 20,750.0 | 20,940.0 | 4,188.0 | 257,500 |
| 2018/01/16 | 20,880.0 | 20,970.0 | 20,845.0 | 20,895.0 | 4,179.0 | 181,000 |
| 2018/01/15 | 20,995.0 | 21,055.0 | 20,945.0 | 20,995.0 | 4,199.0 | 194,100 |
| 2018/01/12 | 21,000.0 | 21,060.0 | 20,745.0 | 20,880.0 | 4,176.0 | 373,600 |
| 2018/01/11 | 21,145.0 | 21,145.0 | 20,860.0 | 21,090.0 | 4,218.0 | 282,800 |
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。
