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) |
|---|---|---|---|---|---|---|
| 2017/07/12 | 17,850.0 | 17,925.0 | 17,825.0 | 17,880.0 | 3,576.0 | 415,100 |
| 2017/07/11 | 17,885.0 | 18,005.0 | 17,830.0 | 17,915.0 | 3,583.0 | 378,600 |
| 2017/07/10 | 17,980.0 | 18,030.0 | 17,875.0 | 17,920.0 | 3,584.0 | 343,400 |
| 2017/07/07 | 17,985.0 | 18,015.0 | 17,865.0 | 17,885.0 | 3,577.0 | 428,400 |
| 2017/07/06 | 18,095.0 | 18,100.0 | 17,955.0 | 18,020.0 | 3,604.0 | 433,200 |
| 2017/07/05 | 18,300.0 | 18,300.0 | 17,890.0 | 18,095.0 | 3,619.0 | 799,600 |
| 2017/07/04 | 18,410.0 | 18,460.0 | 18,300.0 | 18,360.0 | 3,672.0 | 290,100 |
| 2017/07/03 | 18,340.0 | 18,365.0 | 18,230.0 | 18,285.0 | 3,657.0 | 366,100 |
| 2017/06/30 | 18,380.0 | 18,390.0 | 18,240.0 | 18,310.0 | 3,662.0 | 481,900 |
| 2017/06/29 | 18,485.0 | 18,485.0 | 18,325.0 | 18,415.0 | 3,683.0 | 310,200 |
| 2017/06/28 | 18,300.0 | 18,370.0 | 18,260.0 | 18,340.0 | 3,668.0 | 316,300 |
| 2017/06/27 | 18,540.0 | 18,555.0 | 18,310.0 | 18,315.0 | 3,663.0 | 343,600 |
| 2017/06/26 | 18,465.0 | 18,540.0 | 18,395.0 | 18,400.0 | 3,680.0 | 209,500 |
| 2017/06/23 | 18,460.0 | 18,535.0 | 18,350.0 | 18,495.0 | 3,699.0 | 248,800 |
| 2017/06/22 | 18,465.0 | 18,470.0 | 18,305.0 | 18,405.0 | 3,681.0 | 366,800 |
| 2017/06/21 | 18,355.0 | 18,485.0 | 18,310.0 | 18,475.0 | 3,695.0 | 363,000 |
| 2017/06/20 | 18,500.0 | 18,570.0 | 18,355.0 | 18,355.0 | 3,671.0 | 361,900 |
| 2017/06/19 | 18,345.0 | 18,500.0 | 18,315.0 | 18,455.0 | 3,691.0 | 310,200 |
| 2017/06/16 | 18,380.0 | 18,435.0 | 18,215.0 | 18,350.0 | 3,670.0 | 512,500 |
| 2017/06/15 | 18,190.0 | 18,415.0 | 18,170.0 | 18,330.0 | 3,666.0 | 437,000 |
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。
