1,234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) |
|---|---|---|---|---|---|---|
| 2025/06/11 | 1,278.0 | 1,318.0 | 1,278.0 | 1,298.0 | 1,298.0 | 24,400 |
| 2025/06/10 | 1,287.0 | 1,309.0 | 1,270.0 | 1,278.0 | 1,278.0 | 40,300 |
| 2025/06/09 | 1,309.0 | 1,318.0 | 1,284.0 | 1,297.0 | 1,297.0 | 19,300 |
| 2025/06/06 | 1,325.0 | 1,325.0 | 1,286.0 | 1,297.0 | 1,297.0 | 44,100 |
| 2025/06/05 | 1,311.0 | 1,335.0 | 1,300.0 | 1,335.0 | 1,335.0 | 18,100 |
| 2025/06/04 | 1,296.0 | 1,336.0 | 1,296.0 | 1,316.0 | 1,316.0 | 20,200 |
| 2025/06/03 | 1,354.0 | 1,354.0 | 1,286.0 | 1,293.0 | 1,293.0 | 42,500 |
| 2025/06/02 | 1,272.0 | 1,368.0 | 1,268.0 | 1,354.0 | 1,354.0 | 100,600 |
| 2025/05/30 | 1,300.0 | 1,300.0 | 1,256.0 | 1,272.0 | 1,272.0 | 35,700 |
| 2025/05/29 | 1,307.0 | 1,310.0 | 1,261.0 | 1,300.0 | 1,300.0 | 42,800 |
| 2025/05/28 | 1,276.0 | 1,317.0 | 1,262.0 | 1,308.0 | 1,308.0 | 53,200 |
| 2025/05/27 | 1,249.0 | 1,269.0 | 1,241.0 | 1,269.0 | 1,269.0 | 27,500 |
| 2025/05/26 | 1,171.0 | 1,248.0 | 1,169.0 | 1,230.0 | 1,230.0 | 34,700 |
| 2025/05/23 | 1,172.0 | 1,184.0 | 1,169.0 | 1,171.0 | 1,171.0 | 11,800 |
| 2025/05/22 | 1,170.0 | 1,205.0 | 1,161.0 | 1,195.0 | 1,195.0 | 27,500 |
| 2025/05/21 | 1,229.0 | 1,250.0 | 1,198.0 | 1,200.0 | 1,200.0 | 42,000 |
| 2025/05/20 | 1,185.0 | 1,208.0 | 1,181.0 | 1,194.0 | 1,194.0 | 26,200 |
| 2025/05/19 | 1,120.0 | 1,179.0 | 1,112.0 | 1,170.0 | 1,170.0 | 35,600 |
| 2025/05/16 | 1,073.0 | 1,117.0 | 1,037.0 | 1,112.0 | 1,112.0 | 45,600 |
| 2025/05/15 | 1,105.0 | 1,140.0 | 1,043.0 | 1,073.0 | 1,073.0 | 158,200 |
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。
