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) |
|---|---|---|---|---|---|---|
| 2018/11/28 | 22,805.0 | 22,900.0 | 22,530.0 | 22,845.0 | 4,569.0 | 294,000 |
| 2018/11/27 | 22,830.0 | 22,990.0 | 22,710.0 | 22,860.0 | 4,572.0 | 194,600 |
| 2018/11/26 | 23,035.0 | 23,200.0 | 22,740.0 | 22,830.0 | 4,566.0 | 224,400 |
| 2018/11/22 | 22,440.0 | 22,970.0 | 22,400.0 | 22,930.0 | 4,586.0 | 243,400 |
| 2018/11/21 | 22,265.0 | 22,435.0 | 22,150.0 | 22,300.0 | 4,460.0 | 255,800 |
| 2018/11/20 | 21,840.0 | 22,640.0 | 21,810.0 | 22,565.0 | 4,513.0 | 366,200 |
| 2018/11/19 | 22,000.0 | 22,105.0 | 21,715.0 | 21,885.0 | 4,377.0 | 190,900 |
| 2018/11/16 | 21,880.0 | 22,120.0 | 21,810.0 | 22,055.0 | 4,411.0 | 243,100 |
| 2018/11/15 | 21,675.0 | 21,825.0 | 21,520.0 | 21,815.0 | 4,363.0 | 275,000 |
| 2018/11/14 | 21,585.0 | 21,690.0 | 21,490.0 | 21,580.0 | 4,316.0 | 300,800 |
| 2018/11/13 | 21,910.0 | 21,925.0 | 21,345.0 | 21,555.0 | 4,311.0 | 400,400 |
| 2018/11/12 | 21,945.0 | 22,125.0 | 21,770.0 | 22,105.0 | 4,421.0 | 185,900 |
| 2018/11/09 | 21,765.0 | 22,010.0 | 21,600.0 | 21,985.0 | 4,397.0 | 285,500 |
| 2018/11/08 | 21,660.0 | 21,700.0 | 21,365.0 | 21,510.0 | 4,302.0 | 398,100 |
| 2018/11/07 | 21,405.0 | 21,750.0 | 21,325.0 | 21,435.0 | 4,287.0 | 377,400 |
| 2018/11/06 | 21,125.0 | 21,390.0 | 21,065.0 | 21,320.0 | 4,264.0 | 270,500 |
| 2018/11/05 | 21,090.0 | 21,205.0 | 20,920.0 | 21,065.0 | 4,213.0 | 312,100 |
| 2018/11/02 | 21,710.0 | 21,750.0 | 20,980.0 | 21,215.0 | 4,243.0 | 551,900 |
| 2018/11/01 | 22,120.0 | 22,260.0 | 21,560.0 | 21,620.0 | 4,324.0 | 453,200 |
| 2018/10/31 | 21,015.0 | 21,650.0 | 20,890.0 | 21,650.0 | 4,330.0 | 620,700 |
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。
