5,051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) |
|---|---|---|---|---|---|---|
| 2020/09/04 | 7,850.0 | 8,060.0 | 7,730.0 | 7,860.0 | 3,930.0 | 165,500 |
| 2020/09/03 | 8,320.0 | 8,320.0 | 8,040.0 | 8,110.0 | 4,055.0 | 161,600 |
| 2020/09/02 | 8,480.0 | 8,480.0 | 8,170.0 | 8,310.0 | 4,155.0 | 175,700 |
| 2020/09/01 | 8,190.0 | 8,330.0 | 8,020.0 | 8,270.0 | 4,135.0 | 208,500 |
| 2020/08/31 | 8,020.0 | 8,150.0 | 7,940.0 | 8,040.0 | 4,020.0 | 203,100 |
| 2020/08/28 | 8,390.0 | 8,390.0 | 7,780.0 | 7,960.0 | 3,980.0 | 256,700 |
| 2020/08/27 | 8,460.0 | 8,630.0 | 8,300.0 | 8,300.0 | 4,150.0 | 152,700 |
| 2020/08/26 | 8,340.0 | 8,520.0 | 8,210.0 | 8,440.0 | 4,220.0 | 174,300 |
| 2020/08/25 | 8,760.0 | 8,800.0 | 8,380.0 | 8,390.0 | 4,195.0 | 302,300 |
| 2020/08/24 | 8,830.0 | 9,040.0 | 8,650.0 | 8,900.0 | 4,450.0 | 309,400 |
| 2020/08/21 | 8,620.0 | 8,680.0 | 8,430.0 | 8,600.0 | 4,300.0 | 180,900 |
| 2020/08/20 | 8,580.0 | 8,680.0 | 8,350.0 | 8,420.0 | 4,210.0 | 204,000 |
| 2020/08/19 | 8,470.0 | 8,750.0 | 8,450.0 | 8,690.0 | 4,345.0 | 326,200 |
| 2020/08/18 | 8,090.0 | 8,820.0 | 8,070.0 | 8,400.0 | 4,200.0 | 562,100 |
| 2020/08/17 | 7,640.0 | 8,080.0 | 7,620.0 | 8,010.0 | 4,005.0 | 391,200 |
| 2020/08/14 | 7,540.0 | 8,400.0 | 7,510.0 | 7,770.0 | 3,885.0 | 1,142,800 |
| 2020/08/13 | 7,000.0 | 7,130.0 | 6,780.0 | 7,090.0 | 3,545.0 | 243,900 |
| 2020/08/12 | 7,340.0 | 7,340.0 | 6,780.0 | 6,910.0 | 3,455.0 | 376,700 |
| 2020/08/11 | 7,650.0 | 7,650.0 | 7,220.0 | 7,490.0 | 3,745.0 | 269,600 |
| 2020/08/07 | 7,560.0 | 7,680.0 | 7,480.0 | 7,620.0 | 3,810.0 | 273,800 |
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。
