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) |
|---|---|---|---|---|---|---|
| 2017/06/14 | 18,040.0 | 18,260.0 | 17,965.0 | 18,200.0 | 3,640.0 | 368,700 |
| 2017/06/13 | 18,030.0 | 18,145.0 | 17,985.0 | 18,030.0 | 3,606.0 | 304,100 |
| 2017/06/12 | 18,055.0 | 18,160.0 | 18,030.0 | 18,070.0 | 3,614.0 | 324,000 |
| 2017/06/09 | 18,025.0 | 18,115.0 | 17,965.0 | 18,015.0 | 3,603.0 | 687,100 |
| 2017/06/08 | 18,320.0 | 18,340.0 | 18,095.0 | 18,095.0 | 3,619.0 | 652,100 |
| 2017/06/07 | 18,375.0 | 18,465.0 | 18,280.0 | 18,375.0 | 3,675.0 | 495,200 |
| 2017/06/06 | 18,705.0 | 18,765.0 | 18,530.0 | 18,530.0 | 3,706.0 | 460,000 |
| 2017/06/05 | 18,565.0 | 18,740.0 | 18,550.0 | 18,685.0 | 3,737.0 | 250,800 |
| 2017/06/02 | 18,420.0 | 18,660.0 | 18,355.0 | 18,630.0 | 3,726.0 | 532,600 |
| 2017/06/01 | 18,155.0 | 18,445.0 | 18,115.0 | 18,400.0 | 3,680.0 | 500,900 |
| 2017/05/31 | 18,115.0 | 18,135.0 | 18,030.0 | 18,135.0 | 3,627.0 | 781,900 |
| 2017/05/30 | 18,245.0 | 18,285.0 | 18,055.0 | 18,190.0 | 3,638.0 | 360,300 |
| 2017/05/29 | 18,320.0 | 18,345.0 | 18,240.0 | 18,245.0 | 3,649.0 | 234,800 |
| 2017/05/26 | 18,360.0 | 18,475.0 | 18,280.0 | 18,285.0 | 3,657.0 | 362,000 |
| 2017/05/25 | 18,320.0 | 18,585.0 | 18,285.0 | 18,540.0 | 3,708.0 | 447,300 |
| 2017/05/24 | 18,350.0 | 18,370.0 | 18,255.0 | 18,320.0 | 3,664.0 | 433,800 |
| 2017/05/23 | 18,250.0 | 18,345.0 | 18,185.0 | 18,285.0 | 3,657.0 | 437,600 |
| 2017/05/22 | 18,375.0 | 18,395.0 | 18,270.0 | 18,325.0 | 3,665.0 | 302,500 |
| 2017/05/19 | 18,420.0 | 18,420.0 | 18,235.0 | 18,345.0 | 3,669.0 | 374,600 |
| 2017/05/18 | 18,520.0 | 18,620.0 | 18,300.0 | 18,435.0 | 3,687.0 | 485,400 |
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。
