3,604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) |
|---|---|---|---|---|---|---|
| 2024/05/31 | 3,482.0 | 3,530.0 | 3,466.0 | 3,511.0 | 3,511.0 | 8,401,600 |
| 2024/05/30 | 3,434.0 | 3,447.0 | 3,404.0 | 3,434.0 | 3,434.0 | 2,218,900 |
| 2024/05/29 | 3,546.0 | 3,547.0 | 3,445.0 | 3,445.0 | 3,445.0 | 2,254,500 |
| 2024/05/28 | 3,560.0 | 3,583.0 | 3,541.0 | 3,543.0 | 3,543.0 | 1,420,400 |
| 2024/05/27 | 3,526.0 | 3,558.0 | 3,512.0 | 3,558.0 | 3,558.0 | 1,597,600 |
| 2024/05/24 | 3,494.0 | 3,521.0 | 3,489.0 | 3,516.0 | 3,516.0 | 1,860,100 |
| 2024/05/23 | 3,507.0 | 3,521.0 | 3,488.0 | 3,503.0 | 3,503.0 | 2,366,700 |
| 2024/05/22 | 3,490.0 | 3,509.0 | 3,465.0 | 3,486.0 | 3,486.0 | 1,974,600 |
| 2024/05/21 | 3,478.0 | 3,508.0 | 3,478.0 | 3,490.0 | 3,490.0 | 1,577,000 |
| 2024/05/20 | 3,466.0 | 3,501.0 | 3,458.0 | 3,491.0 | 3,491.0 | 1,859,800 |
| 2024/05/17 | 3,415.0 | 3,483.0 | 3,415.0 | 3,466.0 | 3,466.0 | 1,949,000 |
| 2024/05/16 | 3,456.0 | 3,486.0 | 3,415.0 | 3,439.0 | 3,439.0 | 2,057,400 |
| 2024/05/15 | 3,490.0 | 3,520.0 | 3,456.0 | 3,459.0 | 3,459.0 | 2,407,300 |
| 2024/05/14 | 3,450.0 | 3,491.0 | 3,448.0 | 3,489.0 | 3,489.0 | 2,284,000 |
| 2024/05/13 | 3,421.0 | 3,464.0 | 3,417.0 | 3,458.0 | 3,458.0 | 1,966,200 |
| 2024/05/10 | 3,458.0 | 3,480.0 | 3,431.0 | 3,441.0 | 3,441.0 | 2,707,900 |
| 2024/05/09 | 3,455.0 | 3,468.0 | 3,417.0 | 3,430.0 | 3,430.0 | 2,656,400 |
| 2024/05/08 | 3,563.0 | 3,563.0 | 3,434.0 | 3,434.0 | 3,434.0 | 4,817,500 |
| 2024/05/07 | 3,590.0 | 3,605.0 | 3,528.0 | 3,533.0 | 3,533.0 | 5,044,900 |
| 2024/05/02 | 3,603.0 | 3,650.0 | 3,597.0 | 3,619.0 | 3,619.0 | 2,224,800 |
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。
