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) |
|---|---|---|---|---|---|---|
| 2016/02/24 | 20,210.0 | 20,475.0 | 19,975.0 | 20,305.0 | 4,061.0 | 458,100 |
| 2016/02/23 | 20,930.0 | 20,995.0 | 20,365.0 | 20,430.0 | 4,086.0 | 668,300 |
| 2016/02/22 | 20,300.0 | 20,930.0 | 20,255.0 | 20,755.0 | 4,151.0 | 400,800 |
| 2016/02/19 | 20,210.0 | 20,530.0 | 20,035.0 | 20,430.0 | 4,086.0 | 582,100 |
| 2016/02/18 | 20,830.0 | 20,995.0 | 20,315.0 | 20,380.0 | 4,076.0 | 629,400 |
| 2016/02/17 | 20,940.0 | 20,960.0 | 20,050.0 | 20,325.0 | 4,065.0 | 730,000 |
| 2016/02/16 | 21,280.0 | 21,445.0 | 20,945.0 | 21,025.0 | 4,205.0 | 468,600 |
| 2016/02/15 | 20,395.0 | 21,765.0 | 20,320.0 | 21,475.0 | 4,295.0 | 636,700 |
| 2016/02/12 | 19,925.0 | 20,075.0 | 19,395.0 | 19,440.0 | 3,888.0 | 766,600 |
| 2016/02/10 | 21,750.0 | 21,915.0 | 20,415.0 | 20,610.0 | 4,122.0 | 643,600 |
| 2016/02/09 | 21,705.0 | 22,055.0 | 21,500.0 | 21,700.0 | 4,340.0 | 476,400 |
| 2016/02/08 | 21,910.0 | 22,630.0 | 21,675.0 | 22,480.0 | 4,496.0 | 469,800 |
| 2016/02/05 | 22,350.0 | 22,425.0 | 21,970.0 | 22,150.0 | 4,430.0 | 564,100 |
| 2016/02/04 | 22,490.0 | 22,695.0 | 22,230.0 | 22,600.0 | 4,520.0 | 615,800 |
| 2016/02/03 | 22,430.0 | 22,795.0 | 22,325.0 | 22,735.0 | 4,547.0 | 866,800 |
| 2016/02/02 | 22,555.0 | 22,700.0 | 22,330.0 | 22,600.0 | 4,520.0 | 495,600 |
| 2016/02/01 | 22,500.0 | 22,845.0 | 22,400.0 | 22,560.0 | 4,512.0 | 593,500 |
| 2016/01/29 | 21,305.0 | 22,275.0 | 21,235.0 | 22,105.0 | 4,421.0 | 662,000 |
| 2016/01/28 | 21,285.0 | 21,745.0 | 21,180.0 | 21,540.0 | 4,308.0 | 515,900 |
| 2016/01/27 | 21,300.0 | 21,380.0 | 21,120.0 | 21,285.0 | 4,257.0 | 454,800 |
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。
