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) |
|---|---|---|---|---|---|---|
| 2020/03/30 | 17,645.0 | 17,925.0 | 17,335.0 | 17,875.0 | 3,575.0 | 753,800 |
| 2020/03/27 | 17,545.0 | 18,120.0 | 17,350.0 | 18,120.0 | 3,624.0 | 1,320,400 |
| 2020/03/26 | 17,350.0 | 17,800.0 | 17,185.0 | 17,530.0 | 3,506.0 | 921,000 |
| 2020/03/25 | 17,940.0 | 18,165.0 | 17,410.0 | 18,150.0 | 3,630.0 | 821,400 |
| 2020/03/24 | 18,450.0 | 18,480.0 | 17,085.0 | 17,280.0 | 3,456.0 | 1,126,600 |
| 2020/03/23 | 17,385.0 | 18,360.0 | 17,165.0 | 18,050.0 | 3,610.0 | 1,205,500 |
| 2020/03/19 | 17,450.0 | 18,320.0 | 17,050.0 | 17,665.0 | 3,533.0 | 1,479,900 |
| 2020/03/18 | 16,215.0 | 17,405.0 | 16,130.0 | 16,685.0 | 3,337.0 | 1,311,500 |
| 2020/03/17 | 15,200.0 | 16,190.0 | 15,090.0 | 16,015.0 | 3,203.0 | 1,192,800 |
| 2020/03/16 | 15,500.0 | 16,275.0 | 15,300.0 | 15,505.0 | 3,101.0 | 963,900 |
| 2020/03/13 | 14,600.0 | 15,735.0 | 14,340.0 | 15,180.0 | 3,036.0 | 1,268,800 |
| 2020/03/12 | 15,970.0 | 16,355.0 | 15,720.0 | 15,965.0 | 3,193.0 | 1,055,000 |
| 2020/03/11 | 16,675.0 | 16,845.0 | 16,325.0 | 16,330.0 | 3,266.0 | 853,600 |
| 2020/03/10 | 16,120.0 | 17,075.0 | 15,780.0 | 16,940.0 | 3,388.0 | 907,200 |
| 2020/03/09 | 16,700.0 | 16,820.0 | 16,305.0 | 16,480.0 | 3,296.0 | 628,400 |
| 2020/03/06 | 17,560.0 | 17,630.0 | 17,005.0 | 17,155.0 | 3,431.0 | 574,800 |
| 2020/03/05 | 17,900.0 | 18,060.0 | 17,835.0 | 17,960.0 | 3,592.0 | 410,100 |
| 2020/03/04 | 17,725.0 | 18,065.0 | 17,455.0 | 17,850.0 | 3,570.0 | 459,200 |
| 2020/03/03 | 18,690.0 | 18,720.0 | 17,970.0 | 17,980.0 | 3,596.0 | 568,200 |
| 2020/03/02 | 17,485.0 | 18,455.0 | 17,405.0 | 18,330.0 | 3,666.0 | 772,800 |
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。
