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) |
|---|---|---|---|---|---|---|
| 2016/05/25 | 19,300.0 | 19,350.0 | 19,115.0 | 19,135.0 | 3,827.0 | 321,700 |
| 2016/05/24 | 19,105.0 | 19,175.0 | 18,960.0 | 19,000.0 | 3,800.0 | 305,700 |
| 2016/05/23 | 19,180.0 | 19,235.0 | 18,860.0 | 19,110.0 | 3,822.0 | 368,900 |
| 2016/05/20 | 19,300.0 | 19,330.0 | 19,185.0 | 19,270.0 | 3,854.0 | 336,000 |
| 2016/05/19 | 19,630.0 | 19,690.0 | 19,280.0 | 19,360.0 | 3,872.0 | 249,900 |
| 2016/05/18 | 19,545.0 | 19,595.0 | 19,330.0 | 19,465.0 | 3,893.0 | 419,100 |
| 2016/05/17 | 19,140.0 | 19,345.0 | 18,930.0 | 19,335.0 | 3,867.0 | 373,700 |
| 2016/05/16 | 19,010.0 | 19,145.0 | 18,865.0 | 18,940.0 | 3,788.0 | 258,800 |
| 2016/05/13 | 19,360.0 | 19,375.0 | 18,960.0 | 18,960.0 | 3,792.0 | 395,300 |
| 2016/05/12 | 19,050.0 | 19,265.0 | 18,970.0 | 19,240.0 | 3,848.0 | 327,900 |
| 2016/05/11 | 19,665.0 | 19,720.0 | 19,135.0 | 19,190.0 | 3,838.0 | 425,100 |
| 2016/05/10 | 19,290.0 | 19,515.0 | 19,175.0 | 19,450.0 | 3,890.0 | 483,400 |
| 2016/05/09 | 19,265.0 | 19,425.0 | 19,125.0 | 19,255.0 | 3,851.0 | 347,800 |
| 2016/05/06 | 19,650.0 | 19,660.0 | 18,955.0 | 19,145.0 | 3,829.0 | 438,500 |
| 2016/05/02 | 18,760.0 | 18,975.0 | 18,685.0 | 18,850.0 | 3,770.0 | 509,500 |
| 2016/04/28 | 20,085.0 | 20,370.0 | 19,300.0 | 19,435.0 | 3,887.0 | 665,800 |
| 2016/04/27 | 20,660.0 | 20,710.0 | 20,060.0 | 20,070.0 | 4,014.0 | 417,200 |
| 2016/04/26 | 20,430.0 | 20,700.0 | 20,405.0 | 20,615.0 | 4,123.0 | 258,400 |
| 2016/04/25 | 20,995.0 | 20,995.0 | 20,450.0 | 20,575.0 | 4,115.0 | 499,300 |
| 2016/04/22 | 20,345.0 | 21,045.0 | 20,245.0 | 20,960.0 | 4,192.0 | 849,400 |
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。
