4,676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) |
|---|---|---|---|---|---|---|
| 2020/06/26 | 17,080.0 | 17,345.0 | 17,000.0 | 17,265.0 | 3,453.0 | 377,100 |
| 2020/06/25 | 17,085.0 | 17,085.0 | 16,780.0 | 16,860.0 | 3,372.0 | 381,700 |
| 2020/06/24 | 17,295.0 | 17,365.0 | 17,110.0 | 17,135.0 | 3,427.0 | 361,100 |
| 2020/06/23 | 17,130.0 | 17,430.0 | 17,005.0 | 17,255.0 | 3,451.0 | 523,400 |
| 2020/06/22 | 17,550.0 | 17,595.0 | 17,080.0 | 17,080.0 | 3,416.0 | 585,700 |
| 2020/06/19 | 17,665.0 | 17,915.0 | 17,460.0 | 17,615.0 | 3,523.0 | 800,100 |
| 2020/06/18 | 17,570.0 | 17,630.0 | 17,255.0 | 17,415.0 | 3,483.0 | 470,900 |
| 2020/06/17 | 18,070.0 | 18,090.0 | 17,720.0 | 17,730.0 | 3,546.0 | 357,800 |
| 2020/06/16 | 17,795.0 | 18,160.0 | 17,655.0 | 18,095.0 | 3,619.0 | 479,100 |
| 2020/06/15 | 18,070.0 | 18,195.0 | 17,685.0 | 17,705.0 | 3,541.0 | 292,900 |
| 2020/06/12 | 17,980.0 | 18,185.0 | 17,745.0 | 18,170.0 | 3,634.0 | 534,800 |
| 2020/06/11 | 18,480.0 | 18,660.0 | 18,355.0 | 18,380.0 | 3,676.0 | 367,400 |
| 2020/06/10 | 18,825.0 | 18,875.0 | 18,665.0 | 18,715.0 | 3,743.0 | 346,700 |
| 2020/06/09 | 18,950.0 | 19,165.0 | 18,765.0 | 18,885.0 | 3,777.0 | 408,100 |
| 2020/06/08 | 18,990.0 | 18,990.0 | 18,710.0 | 18,955.0 | 3,791.0 | 434,700 |
| 2020/06/05 | 18,475.0 | 18,830.0 | 18,440.0 | 18,830.0 | 3,766.0 | 409,900 |
| 2020/06/04 | 18,700.0 | 18,735.0 | 18,365.0 | 18,455.0 | 3,691.0 | 337,200 |
| 2020/06/03 | 18,600.0 | 18,640.0 | 18,355.0 | 18,605.0 | 3,721.0 | 413,500 |
| 2020/06/02 | 18,350.0 | 18,590.0 | 18,320.0 | 18,425.0 | 3,685.0 | 359,000 |
| 2020/06/01 | 18,340.0 | 18,345.0 | 18,105.0 | 18,230.0 | 3,646.0 | 402,700 |
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。
