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) |
|---|---|---|---|---|---|---|
| 2017/03/16 | 18,540.0 | 18,675.0 | 18,505.0 | 18,595.0 | 3,719.0 | 446,100 |
| 2017/03/15 | 18,575.0 | 18,575.0 | 18,475.0 | 18,545.0 | 3,709.0 | 225,400 |
| 2017/03/14 | 18,590.0 | 18,640.0 | 18,525.0 | 18,630.0 | 3,726.0 | 253,500 |
| 2017/03/13 | 18,425.0 | 18,695.0 | 18,380.0 | 18,695.0 | 3,739.0 | 268,200 |
| 2017/03/10 | 18,415.0 | 18,490.0 | 18,345.0 | 18,455.0 | 3,691.0 | 503,800 |
| 2017/03/09 | 18,360.0 | 18,360.0 | 18,220.0 | 18,305.0 | 3,661.0 | 225,500 |
| 2017/03/08 | 18,265.0 | 18,325.0 | 18,185.0 | 18,325.0 | 3,665.0 | 282,500 |
| 2017/03/07 | 18,300.0 | 18,390.0 | 18,285.0 | 18,340.0 | 3,668.0 | 290,800 |
| 2017/03/06 | 18,415.0 | 18,460.0 | 18,245.0 | 18,300.0 | 3,660.0 | 225,600 |
| 2017/03/03 | 18,550.0 | 18,575.0 | 18,330.0 | 18,405.0 | 3,681.0 | 330,000 |
| 2017/03/02 | 18,900.0 | 18,900.0 | 18,545.0 | 18,605.0 | 3,721.0 | 355,300 |
| 2017/03/01 | 18,450.0 | 18,555.0 | 18,325.0 | 18,500.0 | 3,700.0 | 389,900 |
| 2017/02/28 | 18,500.0 | 18,700.0 | 18,380.0 | 18,380.0 | 3,676.0 | 395,700 |
| 2017/02/27 | 18,400.0 | 18,460.0 | 18,255.0 | 18,360.0 | 3,672.0 | 323,000 |
| 2017/02/24 | 18,405.0 | 18,575.0 | 18,310.0 | 18,465.0 | 3,693.0 | 338,000 |
| 2017/02/23 | 18,605.0 | 18,605.0 | 18,450.0 | 18,560.0 | 3,712.0 | 287,900 |
| 2017/02/22 | 18,795.0 | 18,800.0 | 18,570.0 | 18,660.0 | 3,732.0 | 347,100 |
| 2017/02/21 | 18,595.0 | 18,795.0 | 18,555.0 | 18,795.0 | 3,759.0 | 205,000 |
| 2017/02/20 | 18,560.0 | 18,655.0 | 18,435.0 | 18,635.0 | 3,727.0 | 194,100 |
| 2017/02/17 | 18,475.0 | 18,590.0 | 18,420.0 | 18,585.0 | 3,717.0 | 319,700 |
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。
