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) |
|---|---|---|---|---|---|---|
| 2020/07/07 | 6,600.0 | 6,620.0 | 6,300.0 | 6,450.0 | 3,225.0 | 199,600 |
| 2020/07/06 | 6,450.0 | 6,590.0 | 6,320.0 | 6,560.0 | 3,280.0 | 194,000 |
| 2020/07/03 | 6,160.0 | 6,440.0 | 6,160.0 | 6,350.0 | 3,175.0 | 166,200 |
| 2020/07/02 | 6,410.0 | 6,410.0 | 6,160.0 | 6,200.0 | 3,100.0 | 200,900 |
| 2020/07/01 | 6,450.0 | 6,520.0 | 6,300.0 | 6,310.0 | 3,155.0 | 253,800 |
| 2020/06/30 | 6,390.0 | 6,430.0 | 6,180.0 | 6,350.0 | 3,175.0 | 256,500 |
| 2020/06/29 | 6,400.0 | 6,520.0 | 6,130.0 | 6,200.0 | 3,100.0 | 334,600 |
| 2020/06/26 | 6,370.0 | 6,440.0 | 6,210.0 | 6,370.0 | 3,185.0 | 309,500 |
| 2020/06/25 | 6,250.0 | 6,360.0 | 6,130.0 | 6,280.0 | 3,140.0 | 347,300 |
| 2020/06/24 | 6,090.0 | 6,450.0 | 5,980.0 | 6,310.0 | 3,155.0 | 484,800 |
| 2020/06/23 | 6,340.0 | 6,360.0 | 5,990.0 | 6,000.0 | 3,000.0 | 482,700 |
| 2020/06/22 | 6,360.0 | 6,460.0 | 6,310.0 | 6,380.0 | 3,190.0 | 189,600 |
| 2020/06/19 | 6,680.0 | 6,690.0 | 6,340.0 | 6,460.0 | 3,230.0 | 512,600 |
| 2020/06/18 | 6,450.0 | 6,790.0 | 6,120.0 | 6,630.0 | 3,315.0 | 2,201,700 |
| 2020/06/17 | 6,690.0 | 6,860.0 | 6,580.0 | 6,700.0 | 3,350.0 | 216,100 |
| 2020/06/16 | 6,700.0 | 6,820.0 | 6,540.0 | 6,630.0 | 3,315.0 | 260,000 |
| 2020/06/15 | 6,920.0 | 7,100.0 | 6,680.0 | 6,680.0 | 3,340.0 | 144,900 |
| 2020/06/12 | 6,620.0 | 7,070.0 | 6,600.0 | 7,020.0 | 3,510.0 | 181,300 |
| 2020/06/11 | 7,330.0 | 7,400.0 | 7,010.0 | 7,070.0 | 3,535.0 | 142,600 |
| 2020/06/10 | 7,250.0 | 7,490.0 | 7,150.0 | 7,360.0 | 3,680.0 | 189,500 |
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。
