5,092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) |
|---|---|---|---|---|---|---|
| 2022/01/19 | 5,560.0 | 5,650.0 | 5,320.0 | 5,440.0 | 5,440.0 | 581,800 |
| 2022/01/18 | 5,720.0 | 5,800.0 | 5,330.0 | 5,660.0 | 5,660.0 | 756,200 |
| 2022/01/17 | 5,780.0 | 5,910.0 | 5,560.0 | 5,700.0 | 5,700.0 | 448,100 |
| 2022/01/14 | 5,630.0 | 5,840.0 | 5,590.0 | 5,770.0 | 5,770.0 | 723,000 |
| 2022/01/13 | 6,250.0 | 6,340.0 | 5,900.0 | 5,920.0 | 5,920.0 | 554,600 |
| 2022/01/12 | 6,050.0 | 6,420.0 | 6,030.0 | 6,320.0 | 6,320.0 | 744,000 |
| 2022/01/11 | 5,920.0 | 5,980.0 | 5,660.0 | 5,800.0 | 5,800.0 | 795,800 |
| 2022/01/07 | 6,340.0 | 6,440.0 | 5,820.0 | 5,930.0 | 5,930.0 | 930,200 |
| 2022/01/06 | 6,300.0 | 6,350.0 | 6,100.0 | 6,240.0 | 6,240.0 | 1,184,100 |
| 2022/01/05 | 7,450.0 | 7,480.0 | 6,700.0 | 6,700.0 | 6,700.0 | 1,022,100 |
| 2022/01/04 | 8,590.0 | 8,630.0 | 8,160.0 | 8,200.0 | 8,200.0 | 507,100 |
| 2021/12/30 | 8,470.0 | 8,650.0 | 8,320.0 | 8,580.0 | 8,580.0 | 517,000 |
| 2021/12/29 | 8,530.0 | 9,080.0 | 8,480.0 | 8,620.0 | 8,620.0 | 1,989,500 |
| 2021/12/28 | 8,590.0 | 8,660.0 | 8,410.0 | 8,540.0 | 8,540.0 | 314,100 |
| 2021/12/27 | 8,650.0 | 8,650.0 | 8,340.0 | 8,520.0 | 8,520.0 | 368,200 |
| 2021/12/24 | 8,040.0 | 8,450.0 | 8,000.0 | 8,390.0 | 8,390.0 | 480,300 |
| 2021/12/23 | 7,770.0 | 8,000.0 | 7,640.0 | 7,910.0 | 7,910.0 | 308,400 |
| 2021/12/22 | 7,480.0 | 7,710.0 | 7,310.0 | 7,670.0 | 7,670.0 | 319,100 |
| 2021/12/21 | 7,500.0 | 7,620.0 | 7,380.0 | 7,480.0 | 7,480.0 | 264,900 |
| 2021/12/20 | 7,290.0 | 7,440.0 | 7,190.0 | 7,380.0 | 7,380.0 | 331,700 |
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。
