5,049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) |
|---|---|---|---|---|---|---|
| 2021/09/28 | 7,650.0 | 7,810.0 | 7,470.0 | 7,560.0 | 7,560.0 | 239,000 |
| 2021/09/27 | 7,620.0 | 7,890.0 | 7,620.0 | 7,800.0 | 7,800.0 | 204,300 |
| 2021/09/24 | 7,530.0 | 7,670.0 | 7,450.0 | 7,620.0 | 7,620.0 | 173,000 |
| 2021/09/22 | 7,510.0 | 7,620.0 | 7,320.0 | 7,400.0 | 7,400.0 | 186,100 |
| 2021/09/21 | 7,480.0 | 7,690.0 | 7,450.0 | 7,590.0 | 7,590.0 | 295,800 |
| 2021/09/17 | 7,650.0 | 7,850.0 | 7,560.0 | 7,820.0 | 7,820.0 | 232,300 |
| 2021/09/16 | 7,970.0 | 7,980.0 | 7,590.0 | 7,720.0 | 7,720.0 | 377,800 |
| 2021/09/15 | 7,900.0 | 8,090.0 | 7,890.0 | 8,060.0 | 8,060.0 | 145,000 |
| 2021/09/14 | 8,020.0 | 8,030.0 | 7,790.0 | 7,930.0 | 7,930.0 | 196,900 |
| 2021/09/13 | 7,970.0 | 8,190.0 | 7,920.0 | 8,070.0 | 8,070.0 | 210,400 |
| 2021/09/10 | 7,800.0 | 7,900.0 | 7,660.0 | 7,900.0 | 7,900.0 | 154,900 |
| 2021/09/09 | 7,680.0 | 7,870.0 | 7,660.0 | 7,830.0 | 7,830.0 | 199,900 |
| 2021/09/08 | 7,670.0 | 7,860.0 | 7,640.0 | 7,830.0 | 7,830.0 | 220,400 |
| 2021/09/07 | 7,760.0 | 7,810.0 | 7,570.0 | 7,650.0 | 7,650.0 | 270,600 |
| 2021/09/06 | 7,600.0 | 7,820.0 | 7,600.0 | 7,680.0 | 7,680.0 | 219,500 |
| 2021/09/03 | 7,440.0 | 7,590.0 | 7,380.0 | 7,490.0 | 7,490.0 | 230,100 |
| 2021/09/02 | 7,690.0 | 7,740.0 | 7,370.0 | 7,440.0 | 7,440.0 | 439,100 |
| 2021/09/01 | 7,550.0 | 7,680.0 | 7,450.0 | 7,660.0 | 7,660.0 | 376,200 |
| 2021/08/31 | 7,180.0 | 7,560.0 | 7,180.0 | 7,540.0 | 7,540.0 | 591,300 |
| 2021/08/30 | 7,090.0 | 7,200.0 | 7,080.0 | 7,160.0 | 7,160.0 | 249,300 |
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。
