1,285円
Ｓ＆Ｊ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) |
|---|---|---|---|---|---|---|
| 2025/03/31 | 1,175.0 | 1,175.0 | 1,107.0 | 1,109.0 | 1,109.0 | 21,600 |
| 2025/03/28 | 1,189.0 | 1,190.0 | 1,164.0 | 1,176.0 | 1,176.0 | 10,100 |
| 2025/03/27 | 1,150.0 | 1,171.0 | 1,148.0 | 1,159.0 | 1,159.0 | 12,100 |
| 2025/03/26 | 1,191.0 | 1,191.0 | 1,151.0 | 1,153.0 | 1,153.0 | 30,900 |
| 2025/03/25 | 1,223.0 | 1,227.0 | 1,196.0 | 1,197.0 | 1,197.0 | 17,300 |
| 2025/03/24 | 1,188.0 | 1,229.0 | 1,187.0 | 1,219.0 | 1,219.0 | 35,500 |
| 2025/03/21 | 1,185.0 | 1,185.0 | 1,165.0 | 1,170.0 | 1,170.0 | 7,900 |
| 2025/03/19 | 1,169.0 | 1,182.0 | 1,152.0 | 1,182.0 | 1,182.0 | 10,700 |
| 2025/03/18 | 1,194.0 | 1,194.0 | 1,161.0 | 1,169.0 | 1,169.0 | 13,500 |
| 2025/03/17 | 1,150.0 | 1,195.0 | 1,150.0 | 1,175.0 | 1,175.0 | 29,700 |
| 2025/03/14 | 1,131.0 | 1,170.0 | 1,131.0 | 1,150.0 | 1,150.0 | 25,500 |
| 2025/03/13 | 1,166.0 | 1,187.0 | 1,130.0 | 1,130.0 | 1,130.0 | 39,000 |
| 2025/03/12 | 1,139.0 | 1,183.0 | 1,127.0 | 1,166.0 | 1,166.0 | 27,200 |
| 2025/03/11 | 1,110.0 | 1,150.0 | 1,096.0 | 1,125.0 | 1,125.0 | 31,300 |
| 2025/03/10 | 1,113.0 | 1,139.0 | 1,104.0 | 1,122.0 | 1,122.0 | 24,900 |
| 2025/03/07 | 1,070.0 | 1,116.0 | 1,065.0 | 1,088.0 | 1,088.0 | 25,100 |
| 2025/03/06 | 1,062.0 | 1,079.0 | 1,061.0 | 1,073.0 | 1,073.0 | 14,600 |
| 2025/03/05 | 1,082.0 | 1,082.0 | 1,056.0 | 1,062.0 | 1,062.0 | 14,500 |
| 2025/03/04 | 1,058.0 | 1,079.0 | 1,039.0 | 1,074.0 | 1,074.0 | 14,800 |
| 2025/03/03 | 1,051.0 | 1,102.0 | 1,050.0 | 1,050.0 | 1,050.0 | 28,400 |
おすすめ条件でスクリーニングされた銘柄を見る
Ｓ＆Ｊの取引履歴を振り返りませんか？
Ｓ＆Ｊ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。
