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) |
|---|---|---|---|---|---|---|
| 2021/10/20 | 8,350.0 | 8,620.0 | 8,280.0 | 8,280.0 | 8,280.0 | 592,500 |
| 2021/10/19 | 7,860.0 | 8,230.0 | 7,830.0 | 8,220.0 | 8,220.0 | 431,800 |
| 2021/10/18 | 7,800.0 | 7,840.0 | 7,620.0 | 7,790.0 | 7,790.0 | 225,300 |
| 2021/10/15 | 7,350.0 | 7,700.0 | 7,330.0 | 7,700.0 | 7,700.0 | 328,400 |
| 2021/10/14 | 7,070.0 | 7,320.0 | 7,010.0 | 7,280.0 | 7,280.0 | 266,000 |
| 2021/10/13 | 6,940.0 | 7,080.0 | 6,920.0 | 7,000.0 | 7,000.0 | 119,800 |
| 2021/10/12 | 7,190.0 | 7,190.0 | 6,920.0 | 6,940.0 | 6,940.0 | 184,200 |
| 2021/10/11 | 7,160.0 | 7,210.0 | 6,920.0 | 7,210.0 | 7,210.0 | 236,300 |
| 2021/10/08 | 7,170.0 | 7,320.0 | 7,130.0 | 7,240.0 | 7,240.0 | 228,400 |
| 2021/10/07 | 6,890.0 | 7,240.0 | 6,890.0 | 7,140.0 | 7,140.0 | 293,800 |
| 2021/10/06 | 6,870.0 | 7,100.0 | 6,740.0 | 6,830.0 | 6,830.0 | 369,100 |
| 2021/10/05 | 6,830.0 | 6,860.0 | 6,570.0 | 6,720.0 | 6,720.0 | 441,900 |
| 2021/10/04 | 7,530.0 | 7,530.0 | 6,930.0 | 7,030.0 | 7,030.0 | 375,000 |
| 2021/10/01 | 7,630.0 | 7,770.0 | 7,530.0 | 7,600.0 | 7,600.0 | 234,500 |
| 2021/09/30 | 7,500.0 | 7,780.0 | 7,490.0 | 7,700.0 | 7,700.0 | 280,000 |
| 2021/09/29 | 7,330.0 | 7,450.0 | 7,220.0 | 7,430.0 | 7,430.0 | 234,100 |
| 2021/09/28 | 7,650.0 | 7,810.0 | 7,470.0 | 7,560.0 | 7,560.0 | 239,000 |
| 2021/09/27 | 7,620.0 | 7,890.0 | 7,620.0 | 7,800.0 | 7,800.0 | 204,300 |
| 2021/09/24 | 7,530.0 | 7,670.0 | 7,450.0 | 7,620.0 | 7,620.0 | 173,000 |
| 2021/09/22 | 7,510.0 | 7,620.0 | 7,320.0 | 7,400.0 | 7,400.0 | 186,100 |
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。
