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) |
|---|---|---|---|---|---|---|
| 2025/07/09 | 1,120.0 | 1,142.0 | 1,092.0 | 1,140.0 | 1,140.0 | 122,400 |
| 2025/07/08 | 1,074.0 | 1,121.0 | 1,074.0 | 1,119.0 | 1,119.0 | 141,100 |
| 2025/07/07 | 1,068.0 | 1,099.0 | 1,068.0 | 1,079.0 | 1,079.0 | 80,800 |
| 2025/07/04 | 1,110.0 | 1,122.0 | 1,074.0 | 1,076.0 | 1,076.0 | 161,800 |
| 2025/07/03 | 1,102.0 | 1,126.0 | 1,088.0 | 1,110.0 | 1,110.0 | 173,000 |
| 2025/07/02 | 1,130.0 | 1,145.0 | 1,101.0 | 1,101.0 | 1,101.0 | 275,400 |
| 2025/07/01 | 1,197.0 | 1,219.0 | 1,141.0 | 1,156.0 | 1,156.0 | 236,600 |
| 2025/06/30 | 1,194.0 | 1,217.0 | 1,172.0 | 1,186.0 | 1,186.0 | 143,600 |
| 2025/06/27 | 1,198.0 | 1,206.0 | 1,145.0 | 1,170.0 | 1,170.0 | 207,000 |
| 2025/06/26 | 1,238.0 | 1,240.0 | 1,185.0 | 1,186.0 | 1,186.0 | 148,000 |
| 2025/06/25 | 1,240.0 | 1,248.0 | 1,203.0 | 1,225.0 | 1,225.0 | 166,200 |
| 2025/06/24 | 1,152.0 | 1,238.0 | 1,150.0 | 1,232.0 | 1,232.0 | 289,100 |
| 2025/06/23 | 1,121.0 | 1,149.0 | 1,106.0 | 1,141.0 | 1,141.0 | 122,100 |
| 2025/06/20 | 1,180.0 | 1,181.0 | 1,143.0 | 1,148.0 | 1,148.0 | 154,400 |
| 2025/06/19 | 1,148.0 | 1,215.0 | 1,148.0 | 1,182.0 | 1,182.0 | 196,000 |
| 2025/06/18 | 1,192.0 | 1,205.0 | 1,147.0 | 1,154.0 | 1,154.0 | 229,500 |
| 2025/06/17 | 1,185.0 | 1,204.0 | 1,165.0 | 1,196.0 | 1,196.0 | 178,800 |
| 2025/06/16 | 1,126.0 | 1,194.0 | 1,119.0 | 1,190.0 | 1,190.0 | 193,400 |
| 2025/06/13 | 1,170.0 | 1,171.0 | 1,105.0 | 1,120.0 | 1,120.0 | 249,200 |
| 2025/06/12 | 1,166.0 | 1,179.0 | 1,144.0 | 1,157.0 | 1,157.0 | 226,100 |
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。
