1,466円
ＪＶＣケンウッド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) |
|---|---|---|---|---|---|---|
| 2024/10/08 | 1,291.0 | 1,315.0 | 1,281.0 | 1,310.0 | 1,310.0 | 926,700 |
| 2024/10/07 | 1,300.0 | 1,317.0 | 1,285.0 | 1,298.0 | 1,298.0 | 1,161,700 |
| 2024/10/04 | 1,287.0 | 1,295.0 | 1,258.0 | 1,285.0 | 1,285.0 | 1,624,100 |
| 2024/10/03 | 1,330.0 | 1,342.0 | 1,301.0 | 1,306.0 | 1,306.0 | 960,100 |
| 2024/10/02 | 1,321.0 | 1,347.0 | 1,301.0 | 1,301.0 | 1,301.0 | 976,900 |
| 2024/10/01 | 1,347.0 | 1,351.0 | 1,328.0 | 1,338.0 | 1,338.0 | 792,400 |
| 2024/09/30 | 1,340.0 | 1,362.0 | 1,336.0 | 1,345.0 | 1,345.0 | 1,324,000 |
| 2024/09/27 | 1,410.0 | 1,418.0 | 1,343.0 | 1,358.0 | 1,358.0 | 1,959,400 |
| 2024/09/26 | 1,375.0 | 1,419.0 | 1,374.0 | 1,419.0 | 1,419.0 | 2,041,600 |
| 2024/09/25 | 1,369.0 | 1,378.0 | 1,342.0 | 1,357.0 | 1,357.0 | 1,084,900 |
| 2024/09/24 | 1,370.0 | 1,375.0 | 1,345.0 | 1,371.0 | 1,371.0 | 1,386,300 |
| 2024/09/20 | 1,373.0 | 1,392.0 | 1,343.0 | 1,354.0 | 1,354.0 | 2,005,300 |
| 2024/09/19 | 1,353.0 | 1,364.0 | 1,337.0 | 1,353.0 | 1,353.0 | 1,221,200 |
| 2024/09/18 | 1,328.0 | 1,360.0 | 1,311.0 | 1,326.0 | 1,326.0 | 1,296,500 |
| 2024/09/17 | 1,300.0 | 1,326.0 | 1,285.0 | 1,316.0 | 1,316.0 | 1,159,500 |
| 2024/09/13 | 1,320.0 | 1,320.0 | 1,291.0 | 1,293.0 | 1,293.0 | 968,300 |
| 2024/09/12 | 1,305.0 | 1,344.0 | 1,305.0 | 1,321.0 | 1,321.0 | 1,383,300 |
| 2024/09/11 | 1,314.0 | 1,320.0 | 1,272.0 | 1,279.0 | 1,279.0 | 1,273,600 |
| 2024/09/10 | 1,295.0 | 1,340.0 | 1,290.0 | 1,309.0 | 1,309.0 | 2,221,100 |
| 2024/09/09 | 1,246.0 | 1,294.0 | 1,245.0 | 1,284.0 | 1,284.0 | 1,673,200 |
おすすめ条件でスクリーニングされた銘柄を見る
ＪＶＣケンウッドの取引履歴を振り返りませんか？
ＪＶＣケンウッド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。
