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) |
|---|---|---|---|---|---|---|
| 2016/12/16 | 19,300.0 | 19,350.0 | 19,190.0 | 19,315.0 | 3,863.0 | 546,300 |
| 2016/12/15 | 19,220.0 | 19,240.0 | 19,035.0 | 19,205.0 | 3,841.0 | 381,000 |
| 2016/12/14 | 19,150.0 | 19,250.0 | 19,060.0 | 19,145.0 | 3,829.0 | 505,000 |
| 2016/12/13 | 18,995.0 | 19,035.0 | 18,830.0 | 19,035.0 | 3,807.0 | 479,000 |
| 2016/12/12 | 18,745.0 | 18,995.0 | 18,660.0 | 18,870.0 | 3,774.0 | 519,100 |
| 2016/12/09 | 18,150.0 | 18,555.0 | 18,105.0 | 18,515.0 | 3,703.0 | 770,300 |
| 2016/12/08 | 18,175.0 | 18,210.0 | 17,915.0 | 18,100.0 | 3,620.0 | 596,400 |
| 2016/12/07 | 18,030.0 | 18,075.0 | 17,865.0 | 17,990.0 | 3,598.0 | 437,400 |
| 2016/12/06 | 18,105.0 | 18,185.0 | 17,885.0 | 17,930.0 | 3,586.0 | 581,800 |
| 2016/12/05 | 18,205.0 | 18,280.0 | 17,985.0 | 18,100.0 | 3,620.0 | 388,400 |
| 2016/12/02 | 18,470.0 | 18,640.0 | 18,200.0 | 18,230.0 | 3,646.0 | 550,900 |
| 2016/12/01 | 18,800.0 | 18,820.0 | 18,480.0 | 18,590.0 | 3,718.0 | 576,700 |
| 2016/11/30 | 18,530.0 | 18,685.0 | 18,425.0 | 18,680.0 | 3,736.0 | 849,300 |
| 2016/11/29 | 18,460.0 | 18,610.0 | 18,350.0 | 18,535.0 | 3,707.0 | 663,700 |
| 2016/11/28 | 18,540.0 | 18,620.0 | 18,460.0 | 18,535.0 | 3,707.0 | 556,500 |
| 2016/11/25 | 18,375.0 | 18,625.0 | 18,345.0 | 18,610.0 | 3,722.0 | 478,000 |
| 2016/11/24 | 18,335.0 | 18,450.0 | 18,250.0 | 18,375.0 | 3,675.0 | 345,500 |
| 2016/11/22 | 18,065.0 | 18,250.0 | 18,040.0 | 18,170.0 | 3,634.0 | 353,300 |
| 2016/11/21 | 18,070.0 | 18,170.0 | 17,925.0 | 18,095.0 | 3,619.0 | 358,400 |
| 2016/11/18 | 17,970.0 | 18,120.0 | 17,900.0 | 18,095.0 | 3,619.0 | 671,100 |
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。
