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) |
|---|---|---|---|---|---|---|
| 2015/06/29 | 21,580.0 | 22,230.0 | 21,580.0 | 21,945.0 | 4,389.0 | 475,400 |
| 2015/06/26 | 22,640.0 | 22,645.0 | 22,080.0 | 22,330.0 | 4,466.0 | 564,400 |
| 2015/06/25 | 22,140.0 | 22,800.0 | 22,135.0 | 22,795.0 | 4,559.0 | 742,000 |
| 2015/06/24 | 22,275.0 | 22,480.0 | 22,140.0 | 22,210.0 | 4,442.0 | 610,000 |
| 2015/06/23 | 21,770.0 | 22,205.0 | 21,765.0 | 22,205.0 | 4,441.0 | 690,500 |
| 2015/06/22 | 21,030.0 | 21,550.0 | 21,025.0 | 21,490.0 | 4,298.0 | 467,100 |
| 2015/06/19 | 20,910.0 | 21,060.0 | 20,830.0 | 20,925.0 | 4,185.0 | 326,300 |
| 2015/06/18 | 20,910.0 | 20,955.0 | 20,680.0 | 20,730.0 | 4,146.0 | 374,800 |
| 2015/06/17 | 21,170.0 | 21,200.0 | 20,820.0 | 20,910.0 | 4,182.0 | 381,400 |
| 2015/06/16 | 21,020.0 | 21,390.0 | 21,020.0 | 21,180.0 | 4,236.0 | 376,700 |
| 2015/06/15 | 21,040.0 | 21,105.0 | 20,900.0 | 21,020.0 | 4,204.0 | 239,200 |
| 2015/06/12 | 21,720.0 | 21,720.0 | 21,005.0 | 21,135.0 | 4,227.0 | 877,500 |
| 2015/06/11 | 20,995.0 | 21,860.0 | 20,900.0 | 21,720.0 | 4,344.0 | 695,200 |
| 2015/06/10 | 20,935.0 | 21,020.0 | 20,605.0 | 20,645.0 | 4,129.0 | 433,600 |
| 2015/06/09 | 20,980.0 | 21,170.0 | 20,835.0 | 20,880.0 | 4,176.0 | 452,300 |
| 2015/06/08 | 21,275.0 | 21,290.0 | 20,885.0 | 20,985.0 | 4,197.0 | 384,800 |
| 2015/06/05 | 21,040.0 | 21,310.0 | 20,885.0 | 21,225.0 | 4,245.0 | 428,000 |
| 2015/06/04 | 21,215.0 | 21,300.0 | 20,795.0 | 21,005.0 | 4,201.0 | 459,000 |
| 2015/06/03 | 21,200.0 | 21,300.0 | 21,100.0 | 21,200.0 | 4,240.0 | 365,800 |
| 2015/06/02 | 21,575.0 | 21,575.0 | 21,270.0 | 21,300.0 | 4,260.0 | 377,700 |
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。
