5,048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) |
|---|---|---|---|---|---|---|
| 2021/07/30 | 5,700.0 | 5,740.0 | 5,590.0 | 5,600.0 | 5,600.0 | 155,600 |
| 2021/07/29 | 5,830.0 | 5,870.0 | 5,740.0 | 5,750.0 | 5,750.0 | 191,700 |
| 2021/07/28 | 5,860.0 | 5,920.0 | 5,750.0 | 5,830.0 | 5,830.0 | 181,000 |
| 2021/07/27 | 6,130.0 | 6,170.0 | 5,960.0 | 5,990.0 | 5,990.0 | 199,200 |
| 2021/07/26 | 6,180.0 | 6,180.0 | 6,020.0 | 6,110.0 | 6,110.0 | 182,800 |
| 2021/07/21 | 5,930.0 | 6,040.0 | 5,900.0 | 5,980.0 | 5,980.0 | 224,700 |
| 2021/07/20 | 5,620.0 | 5,820.0 | 5,620.0 | 5,780.0 | 5,780.0 | 136,200 |
| 2021/07/19 | 5,620.0 | 5,770.0 | 5,570.0 | 5,680.0 | 5,680.0 | 107,200 |
| 2021/07/16 | 5,680.0 | 5,680.0 | 5,580.0 | 5,670.0 | 5,670.0 | 143,400 |
| 2021/07/15 | 5,800.0 | 5,880.0 | 5,670.0 | 5,680.0 | 5,680.0 | 140,400 |
| 2021/07/14 | 5,860.0 | 6,000.0 | 5,850.0 | 5,860.0 | 5,860.0 | 148,800 |
| 2021/07/13 | 6,000.0 | 6,010.0 | 5,700.0 | 5,820.0 | 5,820.0 | 360,400 |
| 2021/07/12 | 6,090.0 | 6,140.0 | 5,960.0 | 6,090.0 | 6,090.0 | 288,400 |
| 2021/07/09 | 5,870.0 | 6,080.0 | 5,850.0 | 6,050.0 | 6,050.0 | 353,700 |
| 2021/07/08 | 5,900.0 | 6,000.0 | 5,830.0 | 5,920.0 | 5,920.0 | 285,100 |
| 2021/07/07 | 5,830.0 | 5,970.0 | 5,800.0 | 5,960.0 | 5,960.0 | 267,700 |
| 2021/07/06 | 5,770.0 | 5,880.0 | 5,750.0 | 5,880.0 | 5,880.0 | 321,500 |
| 2021/07/05 | 5,650.0 | 5,710.0 | 5,540.0 | 5,670.0 | 5,670.0 | 210,900 |
| 2021/07/02 | 5,460.0 | 5,600.0 | 5,430.0 | 5,600.0 | 5,600.0 | 171,700 |
| 2021/07/01 | 5,460.0 | 5,640.0 | 5,460.0 | 5,480.0 | 5,480.0 | 195,800 |
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。
