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) |
|---|---|---|---|---|---|---|
| 2025/04/11 | 1,083.0 | 1,126.0 | 1,064.0 | 1,114.0 | 1,114.0 | 13,400 |
| 2025/04/10 | 1,108.0 | 1,147.0 | 1,100.0 | 1,106.0 | 1,106.0 | 20,200 |
| 2025/04/09 | 1,003.0 | 1,034.0 | 998.0 | 1,018.0 | 1,018.0 | 18,900 |
| 2025/04/08 | 962.0 | 1,066.0 | 958.0 | 1,027.0 | 1,027.0 | 36,300 |
| 2025/04/07 | 871.0 | 953.0 | 871.0 | 920.0 | 920.0 | 37,800 |
| 2025/04/04 | 1,039.0 | 1,057.0 | 974.0 | 1,006.0 | 1,006.0 | 54,700 |
| 2025/04/03 | 1,069.0 | 1,090.0 | 1,059.0 | 1,069.0 | 1,069.0 | 20,400 |
| 2025/04/02 | 1,090.0 | 1,110.0 | 1,061.0 | 1,107.0 | 1,107.0 | 15,100 |
| 2025/04/01 | 1,115.0 | 1,124.0 | 1,080.0 | 1,080.0 | 1,080.0 | 19,600 |
| 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 |
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。
