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) |
|---|---|---|---|---|---|---|
| 2017/09/08 | 18,855.0 | 18,965.0 | 18,740.0 | 18,920.0 | 3,784.0 | 637,900 |
| 2017/09/07 | 18,720.0 | 18,855.0 | 18,615.0 | 18,750.0 | 3,750.0 | 376,400 |
| 2017/09/06 | 18,500.0 | 18,725.0 | 18,465.0 | 18,660.0 | 3,732.0 | 408,300 |
| 2017/09/05 | 18,510.0 | 18,585.0 | 18,420.0 | 18,560.0 | 3,712.0 | 339,700 |
| 2017/09/04 | 18,650.0 | 18,825.0 | 18,555.0 | 18,570.0 | 3,714.0 | 434,800 |
| 2017/09/01 | 18,615.0 | 18,750.0 | 18,520.0 | 18,710.0 | 3,742.0 | 305,600 |
| 2017/08/31 | 18,550.0 | 18,960.0 | 18,550.0 | 18,630.0 | 3,726.0 | 552,300 |
| 2017/08/30 | 18,345.0 | 18,470.0 | 18,320.0 | 18,440.0 | 3,688.0 | 433,000 |
| 2017/08/29 | 18,170.0 | 18,290.0 | 18,140.0 | 18,285.0 | 3,657.0 | 265,100 |
| 2017/08/28 | 18,145.0 | 18,220.0 | 18,135.0 | 18,215.0 | 3,643.0 | 247,000 |
| 2017/08/25 | 18,200.0 | 18,200.0 | 18,110.0 | 18,125.0 | 3,625.0 | 250,400 |
| 2017/08/24 | 18,110.0 | 18,215.0 | 18,055.0 | 18,175.0 | 3,635.0 | 374,600 |
| 2017/08/23 | 18,295.0 | 18,300.0 | 18,105.0 | 18,160.0 | 3,632.0 | 287,700 |
| 2017/08/22 | 18,230.0 | 18,235.0 | 18,090.0 | 18,110.0 | 3,622.0 | 210,200 |
| 2017/08/21 | 18,270.0 | 18,305.0 | 18,170.0 | 18,215.0 | 3,643.0 | 208,700 |
| 2017/08/18 | 18,160.0 | 18,315.0 | 18,150.0 | 18,215.0 | 3,643.0 | 339,200 |
| 2017/08/17 | 18,345.0 | 18,465.0 | 18,280.0 | 18,375.0 | 3,675.0 | 242,800 |
| 2017/08/16 | 18,400.0 | 18,475.0 | 18,315.0 | 18,420.0 | 3,684.0 | 385,200 |
| 2017/08/15 | 18,240.0 | 18,415.0 | 18,100.0 | 18,310.0 | 3,662.0 | 491,700 |
| 2017/08/14 | 18,305.0 | 18,310.0 | 18,055.0 | 18,155.0 | 3,631.0 | 428,100 |
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。
