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) |
|---|---|---|---|---|---|---|
| 2018/01/25 | 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 |
| 2018/01/10 | 20,970.0 | 21,300.0 | 20,930.0 | 21,270.0 | 4,254.0 | 342,800 |
| 2018/01/09 | 21,060.0 | 21,090.0 | 20,755.0 | 20,970.0 | 4,194.0 | 382,500 |
| 2018/01/05 | 20,850.0 | 20,945.0 | 20,720.0 | 20,860.0 | 4,172.0 | 321,200 |
| 2018/01/04 | 20,545.0 | 20,720.0 | 20,420.0 | 20,720.0 | 4,144.0 | 403,300 |
| 2017/12/29 | 20,265.0 | 20,270.0 | 20,160.0 | 20,180.0 | 4,036.0 | 183,400 |
| 2017/12/28 | 20,290.0 | 20,370.0 | 20,190.0 | 20,250.0 | 4,050.0 | 181,100 |
| 2017/12/27 | 20,355.0 | 20,370.0 | 20,230.0 | 20,270.0 | 4,054.0 | 201,100 |
| 2017/12/26 | 20,380.0 | 20,465.0 | 20,280.0 | 20,345.0 | 4,069.0 | 138,800 |
| 2017/12/25 | 20,165.0 | 20,355.0 | 20,130.0 | 20,280.0 | 4,056.0 | 138,000 |
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。
