4,740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) |
|---|---|---|---|---|---|---|
| 2019/05/07 | 23,180.0 | 23,235.0 | 22,580.0 | 22,605.0 | 4,521.0 | 921,900 |
| 2019/04/26 | 24,665.0 | 24,740.0 | 23,765.0 | 23,895.0 | 4,779.0 | 574,300 |
| 2019/04/25 | 24,450.0 | 24,780.0 | 24,305.0 | 24,730.0 | 4,946.0 | 347,700 |
| 2019/04/24 | 24,675.0 | 24,695.0 | 24,130.0 | 24,290.0 | 4,858.0 | 320,500 |
| 2019/04/23 | 24,230.0 | 24,565.0 | 24,175.0 | 24,445.0 | 4,889.0 | 414,100 |
| 2019/04/22 | 23,515.0 | 23,990.0 | 23,475.0 | 23,975.0 | 4,795.0 | 251,200 |
| 2019/04/19 | 23,860.0 | 23,935.0 | 23,600.0 | 23,670.0 | 4,734.0 | 235,600 |
| 2019/04/18 | 24,060.0 | 24,070.0 | 23,810.0 | 23,865.0 | 4,773.0 | 280,800 |
| 2019/04/17 | 24,180.0 | 24,180.0 | 24,005.0 | 24,030.0 | 4,806.0 | 256,800 |
| 2019/04/16 | 24,275.0 | 24,310.0 | 24,165.0 | 24,220.0 | 4,844.0 | 211,500 |
| 2019/04/15 | 24,520.0 | 24,670.0 | 24,370.0 | 24,415.0 | 4,883.0 | 257,300 |
| 2019/04/12 | 24,480.0 | 24,480.0 | 24,130.0 | 24,290.0 | 4,858.0 | 262,800 |
| 2019/04/11 | 24,135.0 | 24,395.0 | 24,020.0 | 24,365.0 | 4,873.0 | 240,500 |
| 2019/04/10 | 24,220.0 | 24,480.0 | 24,150.0 | 24,255.0 | 4,851.0 | 270,900 |
| 2019/04/09 | 24,705.0 | 24,750.0 | 24,380.0 | 24,465.0 | 4,893.0 | 306,600 |
| 2019/04/08 | 24,925.0 | 24,940.0 | 24,725.0 | 24,910.0 | 4,982.0 | 176,700 |
| 2019/04/05 | 24,900.0 | 25,050.0 | 24,815.0 | 24,870.0 | 4,974.0 | 282,600 |
| 2019/04/04 | 25,180.0 | 25,180.0 | 24,760.0 | 24,935.0 | 4,987.0 | 319,100 |
| 2019/04/03 | 25,450.0 | 25,450.0 | 25,100.0 | 25,350.0 | 5,070.0 | 368,400 |
| 2019/04/02 | 26,220.0 | 26,250.0 | 25,370.0 | 25,375.0 | 5,075.0 | 449,400 |
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。
