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) |
|---|---|---|---|---|---|---|
| 2020/04/27 | 17,060.0 | 17,330.0 | 16,935.0 | 17,325.0 | 3,465.0 | 393,700 |
| 2020/04/24 | 17,185.0 | 17,205.0 | 16,970.0 | 17,060.0 | 3,412.0 | 399,700 |
| 2020/04/23 | 17,065.0 | 17,275.0 | 17,030.0 | 17,275.0 | 3,455.0 | 284,200 |
| 2020/04/22 | 17,020.0 | 17,195.0 | 16,980.0 | 17,115.0 | 3,423.0 | 338,500 |
| 2020/04/21 | 16,820.0 | 17,160.0 | 16,730.0 | 17,090.0 | 3,418.0 | 474,000 |
| 2020/04/20 | 17,300.0 | 17,375.0 | 17,040.0 | 17,185.0 | 3,437.0 | 516,700 |
| 2020/04/17 | 17,705.0 | 17,865.0 | 17,500.0 | 17,615.0 | 3,523.0 | 408,200 |
| 2020/04/16 | 17,610.0 | 17,935.0 | 17,550.0 | 17,625.0 | 3,525.0 | 515,300 |
| 2020/04/15 | 17,555.0 | 18,010.0 | 17,530.0 | 18,010.0 | 3,602.0 | 519,200 |
| 2020/04/14 | 17,565.0 | 17,810.0 | 17,510.0 | 17,810.0 | 3,562.0 | 401,000 |
| 2020/04/13 | 17,500.0 | 17,775.0 | 17,395.0 | 17,475.0 | 3,495.0 | 316,100 |
| 2020/04/10 | 17,725.0 | 17,840.0 | 17,285.0 | 17,825.0 | 3,565.0 | 399,600 |
| 2020/04/09 | 18,305.0 | 18,345.0 | 17,435.0 | 17,725.0 | 3,545.0 | 566,600 |
| 2020/04/08 | 17,815.0 | 18,460.0 | 17,585.0 | 18,350.0 | 3,670.0 | 893,500 |
| 2020/04/07 | 17,290.0 | 17,580.0 | 17,095.0 | 17,545.0 | 3,509.0 | 632,400 |
| 2020/04/06 | 16,325.0 | 16,990.0 | 16,220.0 | 16,895.0 | 3,379.0 | 662,100 |
| 2020/04/03 | 16,425.0 | 16,840.0 | 16,175.0 | 16,335.0 | 3,267.0 | 550,800 |
| 2020/04/02 | 16,735.0 | 16,985.0 | 16,420.0 | 16,445.0 | 3,289.0 | 571,600 |
| 2020/04/01 | 16,920.0 | 17,330.0 | 16,640.0 | 16,790.0 | 3,358.0 | 708,400 |
| 2020/03/31 | 17,755.0 | 17,775.0 | 17,220.0 | 17,320.0 | 3,464.0 | 749,100 |
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。
