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) |
|---|---|---|---|---|---|---|
| 2020/02/28 | 17,950.0 | 18,240.0 | 17,625.0 | 17,780.0 | 3,556.0 | 910,500 |
| 2020/02/27 | 18,890.0 | 18,905.0 | 18,410.0 | 18,440.0 | 3,688.0 | 644,300 |
| 2020/02/26 | 19,120.0 | 19,240.0 | 18,965.0 | 19,055.0 | 3,811.0 | 567,800 |
| 2020/02/25 | 19,440.0 | 19,860.0 | 19,110.0 | 19,385.0 | 3,877.0 | 652,900 |
| 2020/02/21 | 20,600.0 | 20,850.0 | 20,565.0 | 20,690.0 | 4,138.0 | 285,900 |
| 2020/02/20 | 21,220.0 | 21,285.0 | 20,705.0 | 20,725.0 | 4,145.0 | 395,400 |
| 2020/02/19 | 21,200.0 | 21,305.0 | 20,995.0 | 21,215.0 | 4,243.0 | 374,000 |
| 2020/02/18 | 21,220.0 | 21,315.0 | 20,925.0 | 21,050.0 | 4,210.0 | 349,200 |
| 2020/02/17 | 21,580.0 | 21,650.0 | 21,285.0 | 21,285.0 | 4,257.0 | 375,100 |
| 2020/02/14 | 22,000.0 | 22,035.0 | 21,750.0 | 21,760.0 | 4,352.0 | 351,600 |
| 2020/02/13 | 22,240.0 | 22,260.0 | 21,955.0 | 22,040.0 | 4,408.0 | 253,000 |
| 2020/02/12 | 22,060.0 | 22,115.0 | 21,980.0 | 22,090.0 | 4,418.0 | 222,900 |
| 2020/02/10 | 22,085.0 | 22,125.0 | 21,910.0 | 22,065.0 | 4,413.0 | 222,600 |
| 2020/02/07 | 22,475.0 | 22,490.0 | 22,155.0 | 22,155.0 | 4,431.0 | 263,800 |
| 2020/02/06 | 22,385.0 | 22,570.0 | 22,310.0 | 22,355.0 | 4,471.0 | 438,800 |
| 2020/02/05 | 22,060.0 | 22,220.0 | 22,045.0 | 22,145.0 | 4,429.0 | 287,700 |
| 2020/02/04 | 21,630.0 | 21,980.0 | 21,545.0 | 21,965.0 | 4,393.0 | 309,800 |
| 2020/02/03 | 21,490.0 | 21,730.0 | 21,405.0 | 21,605.0 | 4,321.0 | 342,700 |
| 2020/01/31 | 21,530.0 | 21,920.0 | 21,415.0 | 21,585.0 | 4,317.0 | 403,800 |
| 2020/01/30 | 21,785.0 | 21,945.0 | 21,620.0 | 21,645.0 | 4,329.0 | 240,800 |
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。
