5,052円
ＪＭＤＣ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) |
|---|---|---|---|---|---|---|
| 2021/12/22 | 7,480.0 | 7,710.0 | 7,310.0 | 7,670.0 | 7,670.0 | 319,100 |
| 2021/12/21 | 7,500.0 | 7,620.0 | 7,380.0 | 7,480.0 | 7,480.0 | 264,900 |
| 2021/12/20 | 7,290.0 | 7,440.0 | 7,190.0 | 7,380.0 | 7,380.0 | 331,700 |
| 2021/12/17 | 7,550.0 | 7,590.0 | 7,240.0 | 7,340.0 | 7,340.0 | 299,900 |
| 2021/12/16 | 7,920.0 | 7,990.0 | 7,760.0 | 7,770.0 | 7,770.0 | 335,200 |
| 2021/12/15 | 7,710.0 | 7,830.0 | 7,380.0 | 7,530.0 | 7,530.0 | 560,400 |
| 2021/12/14 | 8,000.0 | 8,000.0 | 7,740.0 | 7,860.0 | 7,860.0 | 242,000 |
| 2021/12/13 | 8,000.0 | 8,200.0 | 7,950.0 | 8,010.0 | 8,010.0 | 172,400 |
| 2021/12/10 | 8,100.0 | 8,110.0 | 7,930.0 | 7,950.0 | 7,950.0 | 212,500 |
| 2021/12/09 | 8,290.0 | 8,630.0 | 8,170.0 | 8,250.0 | 8,250.0 | 292,500 |
| 2021/12/08 | 8,290.0 | 8,400.0 | 8,150.0 | 8,330.0 | 8,330.0 | 302,100 |
| 2021/12/07 | 7,990.0 | 8,080.0 | 7,880.0 | 8,010.0 | 8,010.0 | 326,800 |
| 2021/12/06 | 8,390.0 | 8,410.0 | 7,640.0 | 7,810.0 | 7,810.0 | 540,400 |
| 2021/12/03 | 8,300.0 | 8,550.0 | 8,160.0 | 8,540.0 | 8,540.0 | 296,300 |
| 2021/12/02 | 8,200.0 | 8,590.0 | 8,180.0 | 8,410.0 | 8,410.0 | 320,300 |
| 2021/12/01 | 9,000.0 | 9,120.0 | 8,330.0 | 8,330.0 | 8,330.0 | 571,500 |
| 2021/11/30 | 9,270.0 | 9,300.0 | 8,960.0 | 9,120.0 | 9,120.0 | 394,800 |
| 2021/11/29 | 9,240.0 | 9,470.0 | 9,150.0 | 9,270.0 | 9,270.0 | 436,900 |
| 2021/11/26 | 9,290.0 | 9,380.0 | 9,120.0 | 9,240.0 | 9,240.0 | 275,100 |
| 2021/11/25 | 9,360.0 | 9,470.0 | 9,190.0 | 9,240.0 | 9,240.0 | 440,000 |
おすすめ条件でスクリーニングされた銘柄を見る
ＪＭＤＣの取引履歴を振り返りませんか？
ＪＭＤＣ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。
