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) |
|---|---|---|---|---|---|---|
| 2017/05/17 | 18,535.0 | 18,535.0 | 18,385.0 | 18,510.0 | 3,702.0 | 392,700 |
| 2017/05/16 | 18,605.0 | 18,665.0 | 18,445.0 | 18,495.0 | 3,699.0 | 384,800 |
| 2017/05/15 | 18,540.0 | 18,630.0 | 18,495.0 | 18,600.0 | 3,720.0 | 313,000 |
| 2017/05/12 | 18,490.0 | 18,595.0 | 18,430.0 | 18,585.0 | 3,717.0 | 386,500 |
| 2017/05/11 | 18,635.0 | 18,635.0 | 18,420.0 | 18,480.0 | 3,696.0 | 402,100 |
| 2017/05/10 | 18,570.0 | 18,770.0 | 18,520.0 | 18,590.0 | 3,718.0 | 616,000 |
| 2017/05/09 | 19,010.0 | 19,070.0 | 18,750.0 | 18,815.0 | 3,763.0 | 530,200 |
| 2017/05/08 | 18,900.0 | 19,085.0 | 18,805.0 | 19,010.0 | 3,802.0 | 585,700 |
| 2017/05/02 | 18,675.0 | 18,735.0 | 18,600.0 | 18,635.0 | 3,727.0 | 315,200 |
| 2017/05/01 | 18,685.0 | 18,715.0 | 18,380.0 | 18,565.0 | 3,713.0 | 346,000 |
| 2017/04/28 | 18,890.0 | 19,100.0 | 18,660.0 | 18,685.0 | 3,737.0 | 556,700 |
| 2017/04/27 | 19,190.0 | 19,195.0 | 19,015.0 | 19,050.0 | 3,810.0 | 372,700 |
| 2017/04/26 | 19,175.0 | 19,175.0 | 18,955.0 | 19,095.0 | 3,819.0 | 422,100 |
| 2017/04/25 | 18,610.0 | 19,025.0 | 18,605.0 | 19,000.0 | 3,800.0 | 555,500 |
| 2017/04/24 | 18,400.0 | 18,645.0 | 18,365.0 | 18,575.0 | 3,715.0 | 412,600 |
| 2017/04/21 | 18,295.0 | 18,320.0 | 18,170.0 | 18,270.0 | 3,654.0 | 347,800 |
| 2017/04/20 | 18,260.0 | 18,265.0 | 18,055.0 | 18,080.0 | 3,616.0 | 400,000 |
| 2017/04/19 | 18,305.0 | 18,400.0 | 18,165.0 | 18,165.0 | 3,633.0 | 473,600 |
| 2017/04/18 | 18,545.0 | 18,570.0 | 18,430.0 | 18,480.0 | 3,696.0 | 261,500 |
| 2017/04/17 | 18,170.0 | 18,470.0 | 18,165.0 | 18,470.0 | 3,694.0 | 278,400 |
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。
