3,033円
ＪＳＰ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) |
|---|---|---|---|---|---|---|
| 2021/11/30 | 1,569.0 | 1,577.0 | 1,515.0 | 1,515.0 | 1,515.0 | 59,400 |
| 2021/11/29 | 1,575.0 | 1,577.0 | 1,550.0 | 1,550.0 | 1,550.0 | 44,300 |
| 2021/11/26 | 1,595.0 | 1,595.0 | 1,575.0 | 1,575.0 | 1,575.0 | 33,800 |
| 2021/11/25 | 1,610.0 | 1,612.0 | 1,593.0 | 1,593.0 | 1,593.0 | 23,800 |
| 2021/11/24 | 1,600.0 | 1,608.0 | 1,592.0 | 1,597.0 | 1,597.0 | 26,200 |
| 2021/11/22 | 1,588.0 | 1,596.0 | 1,578.0 | 1,591.0 | 1,591.0 | 25,900 |
| 2021/11/19 | 1,563.0 | 1,574.0 | 1,562.0 | 1,572.0 | 1,572.0 | 11,800 |
| 2021/11/18 | 1,571.0 | 1,571.0 | 1,556.0 | 1,560.0 | 1,560.0 | 20,500 |
| 2021/11/17 | 1,583.0 | 1,584.0 | 1,567.0 | 1,567.0 | 1,567.0 | 18,100 |
| 2021/11/16 | 1,606.0 | 1,609.0 | 1,584.0 | 1,585.0 | 1,585.0 | 17,500 |
| 2021/11/15 | 1,606.0 | 1,607.0 | 1,596.0 | 1,602.0 | 1,602.0 | 16,800 |
| 2021/11/12 | 1,561.0 | 1,608.0 | 1,561.0 | 1,595.0 | 1,595.0 | 27,400 |
| 2021/11/11 | 1,564.0 | 1,576.0 | 1,560.0 | 1,560.0 | 1,560.0 | 22,800 |
| 2021/11/10 | 1,572.0 | 1,575.0 | 1,560.0 | 1,560.0 | 1,560.0 | 20,900 |
| 2021/11/09 | 1,595.0 | 1,595.0 | 1,569.0 | 1,572.0 | 1,572.0 | 26,300 |
| 2021/11/08 | 1,599.0 | 1,602.0 | 1,592.0 | 1,596.0 | 1,596.0 | 18,700 |
| 2021/11/05 | 1,595.0 | 1,602.0 | 1,594.0 | 1,596.0 | 1,596.0 | 24,200 |
| 2021/11/04 | 1,611.0 | 1,625.0 | 1,594.0 | 1,594.0 | 1,594.0 | 83,600 |
| 2021/11/02 | 1,607.0 | 1,611.0 | 1,588.0 | 1,602.0 | 1,602.0 | 34,300 |
| 2021/11/01 | 1,575.0 | 1,611.0 | 1,570.0 | 1,611.0 | 1,611.0 | 72,700 |
おすすめ条件でスクリーニングされた銘柄を見る
ＪＳＰの取引履歴を振り返りませんか？
ＪＳＰ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。
