5,037円
ＪＭＤＣ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) |
|---|---|---|---|---|---|---|
| 2022/09/26 | 5,100.0 | 5,240.0 | 5,020.0 | 5,050.0 | 5,050.0 | 424,300 |
| 2022/09/22 | 5,260.0 | 5,300.0 | 5,130.0 | 5,190.0 | 5,190.0 | 1,120,600 |
| 2022/09/21 | 5,380.0 | 5,410.0 | 5,210.0 | 5,360.0 | 5,360.0 | 790,200 |
| 2022/09/20 | 5,440.0 | 5,530.0 | 5,310.0 | 5,400.0 | 5,400.0 | 868,900 |
| 2022/09/16 | 5,510.0 | 5,560.0 | 5,400.0 | 5,400.0 | 5,400.0 | 1,211,000 |
| 2022/09/15 | 5,660.0 | 5,720.0 | 5,520.0 | 5,560.0 | 5,560.0 | 516,900 |
| 2022/09/14 | 5,650.0 | 5,760.0 | 5,610.0 | 5,660.0 | 5,660.0 | 487,800 |
| 2022/09/13 | 6,000.0 | 6,090.0 | 5,830.0 | 5,840.0 | 5,840.0 | 386,700 |
| 2022/09/12 | 5,820.0 | 6,060.0 | 5,790.0 | 5,980.0 | 5,980.0 | 595,800 |
| 2022/09/09 | 5,620.0 | 5,890.0 | 5,540.0 | 5,820.0 | 5,820.0 | 2,086,200 |
| 2022/09/08 | 5,960.0 | 6,070.0 | 5,670.0 | 5,680.0 | 5,680.0 | 916,100 |
| 2022/09/07 | 5,780.0 | 6,040.0 | 5,580.0 | 5,900.0 | 5,900.0 | 873,400 |
| 2022/09/06 | 6,120.0 | 6,280.0 | 5,850.0 | 5,850.0 | 5,850.0 | 823,600 |
| 2022/09/05 | 6,310.0 | 6,440.0 | 6,200.0 | 6,420.0 | 6,420.0 | 251,100 |
| 2022/09/02 | 6,390.0 | 6,410.0 | 6,200.0 | 6,240.0 | 6,240.0 | 466,700 |
| 2022/09/01 | 6,640.0 | 6,710.0 | 6,420.0 | 6,430.0 | 6,430.0 | 375,600 |
| 2022/08/31 | 6,700.0 | 6,740.0 | 6,630.0 | 6,740.0 | 6,740.0 | 290,100 |
| 2022/08/30 | 6,650.0 | 6,850.0 | 6,650.0 | 6,800.0 | 6,800.0 | 299,800 |
| 2022/08/29 | 6,500.0 | 6,630.0 | 6,440.0 | 6,590.0 | 6,590.0 | 319,500 |
| 2022/08/26 | 6,970.0 | 7,000.0 | 6,810.0 | 6,850.0 | 6,850.0 | 231,800 |
おすすめ条件でスクリーニングされた銘柄を見る
ＪＭＤＣの取引履歴を振り返りませんか？
ＪＭＤＣ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。
