1,070円
ＪＰＭＣ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) |
|---|---|---|---|---|---|---|
| 2025/04/11 | 1,150.0 | 1,172.0 | 1,133.0 | 1,172.0 | 1,172.0 | 26,300 |
| 2025/04/10 | 1,184.0 | 1,184.0 | 1,151.0 | 1,166.0 | 1,166.0 | 34,600 |
| 2025/04/09 | 1,106.0 | 1,132.0 | 1,092.0 | 1,124.0 | 1,124.0 | 41,900 |
| 2025/04/08 | 1,105.0 | 1,141.0 | 1,104.0 | 1,136.0 | 1,136.0 | 45,900 |
| 2025/04/07 | 1,080.0 | 1,110.0 | 1,061.0 | 1,075.0 | 1,075.0 | 68,700 |
| 2025/04/04 | 1,153.0 | 1,162.0 | 1,130.0 | 1,140.0 | 1,140.0 | 59,700 |
| 2025/04/03 | 1,180.0 | 1,198.0 | 1,168.0 | 1,177.0 | 1,177.0 | 38,000 |
| 2025/04/02 | 1,205.0 | 1,229.0 | 1,205.0 | 1,216.0 | 1,216.0 | 60,500 |
| 2025/04/01 | 1,198.0 | 1,224.0 | 1,198.0 | 1,205.0 | 1,205.0 | 51,800 |
| 2025/03/31 | 1,190.0 | 1,200.0 | 1,168.0 | 1,190.0 | 1,190.0 | 93,700 |
| 2025/03/28 | 1,208.0 | 1,208.0 | 1,192.0 | 1,194.0 | 1,194.0 | 36,200 |
| 2025/03/27 | 1,193.0 | 1,208.0 | 1,186.0 | 1,208.0 | 1,208.0 | 52,400 |
| 2025/03/26 | 1,189.0 | 1,192.0 | 1,179.0 | 1,190.0 | 1,190.0 | 30,800 |
| 2025/03/25 | 1,183.0 | 1,190.0 | 1,177.0 | 1,187.0 | 1,187.0 | 61,400 |
| 2025/03/24 | 1,155.0 | 1,187.0 | 1,155.0 | 1,180.0 | 1,180.0 | 85,900 |
| 2025/03/21 | 1,152.0 | 1,152.0 | 1,130.0 | 1,144.0 | 1,144.0 | 40,100 |
| 2025/03/19 | 1,149.0 | 1,151.0 | 1,143.0 | 1,150.0 | 1,150.0 | 18,800 |
| 2025/03/18 | 1,150.0 | 1,150.0 | 1,142.0 | 1,144.0 | 1,144.0 | 30,400 |
| 2025/03/17 | 1,144.0 | 1,148.0 | 1,143.0 | 1,147.0 | 1,147.0 | 24,400 |
| 2025/03/14 | 1,149.0 | 1,149.0 | 1,142.0 | 1,146.0 | 1,146.0 | 19,300 |
おすすめ条件でスクリーニングされた銘柄を見る
ＪＰＭＣの取引履歴を振り返りませんか？
ＪＰＭＣ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。
