1,411円
ＪＤＳＣ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) |
|---|---|---|---|---|---|---|
| 2025/12/05 | 1,270.0 | 1,313.0 | 1,238.0 | 1,292.0 | 1,292.0 | 327,100 |
| 2025/12/04 | 1,303.0 | 1,324.0 | 1,251.0 | 1,270.0 | 1,270.0 | 432,200 |
| 2025/12/03 | 1,250.0 | 1,345.0 | 1,238.0 | 1,304.0 | 1,304.0 | 885,400 |
| 2025/12/02 | 1,251.0 | 1,270.0 | 1,223.0 | 1,229.0 | 1,229.0 | 167,500 |
| 2025/12/01 | 1,283.0 | 1,283.0 | 1,243.0 | 1,270.0 | 1,270.0 | 181,000 |
| 2025/11/28 | 1,322.0 | 1,336.0 | 1,263.0 | 1,278.0 | 1,278.0 | 252,600 |
| 2025/11/27 | 1,305.0 | 1,346.0 | 1,302.0 | 1,326.0 | 1,326.0 | 176,300 |
| 2025/11/26 | 1,291.0 | 1,344.0 | 1,270.0 | 1,304.0 | 1,304.0 | 312,200 |
| 2025/11/25 | 1,430.0 | 1,430.0 | 1,257.0 | 1,262.0 | 1,262.0 | 665,300 |
| 2025/11/21 | 1,390.0 | 1,456.0 | 1,355.0 | 1,413.0 | 1,413.0 | 436,700 |
| 2025/11/20 | 1,554.0 | 1,605.0 | 1,414.0 | 1,422.0 | 1,422.0 | 774,400 |
| 2025/11/19 | 1,530.0 | 1,598.0 | 1,460.0 | 1,484.0 | 1,484.0 | 738,700 |
| 2025/11/18 | 1,520.0 | 1,608.0 | 1,472.0 | 1,532.0 | 1,532.0 | 935,100 |
| 2025/11/17 | 1,550.0 | 1,679.0 | 1,489.0 | 1,516.0 | 1,516.0 | 1,589,400 |
| 2025/11/14 | 1,417.0 | 1,440.0 | 1,358.0 | 1,390.0 | 1,390.0 | 459,500 |
| 2025/11/13 | 1,459.0 | 1,475.0 | 1,418.0 | 1,447.0 | 1,447.0 | 353,900 |
| 2025/11/12 | 1,427.0 | 1,459.0 | 1,398.0 | 1,448.0 | 1,448.0 | 487,600 |
| 2025/11/11 | 1,404.0 | 1,433.0 | 1,371.0 | 1,397.0 | 1,397.0 | 185,000 |
| 2025/11/10 | 1,400.0 | 1,450.0 | 1,386.0 | 1,404.0 | 1,404.0 | 375,200 |
| 2025/11/07 | 1,382.0 | 1,403.0 | 1,341.0 | 1,380.0 | 1,380.0 | 318,200 |
おすすめ条件でスクリーニングされた銘柄を見る
ＪＤＳＣの取引履歴を振り返りませんか？
ＪＤＳＣ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。
