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) |
|---|---|---|---|---|---|---|
| 2021/08/23 | 6,680.0 | 7,060.0 | 6,560.0 | 7,060.0 | 7,060.0 | 528,300 |
| 2021/08/20 | 6,230.0 | 6,650.0 | 6,220.0 | 6,650.0 | 6,650.0 | 563,500 |
| 2021/08/19 | 6,020.0 | 6,280.0 | 6,020.0 | 6,140.0 | 6,140.0 | 161,700 |
| 2021/08/18 | 5,800.0 | 6,130.0 | 5,770.0 | 6,120.0 | 6,120.0 | 279,200 |
| 2021/08/17 | 5,980.0 | 6,050.0 | 5,880.0 | 5,880.0 | 5,880.0 | 138,800 |
| 2021/08/16 | 6,300.0 | 6,390.0 | 5,920.0 | 5,960.0 | 5,960.0 | 327,600 |
| 2021/08/13 | 6,250.0 | 6,400.0 | 6,150.0 | 6,250.0 | 6,250.0 | 215,100 |
| 2021/08/12 | 6,180.0 | 6,250.0 | 6,090.0 | 6,180.0 | 6,180.0 | 202,800 |
| 2021/08/11 | 6,250.0 | 6,420.0 | 6,150.0 | 6,180.0 | 6,180.0 | 295,100 |
| 2021/08/10 | 6,040.0 | 6,160.0 | 5,870.0 | 6,110.0 | 6,110.0 | 291,700 |
| 2021/08/06 | 6,000.0 | 6,310.0 | 5,920.0 | 6,140.0 | 6,140.0 | 650,500 |
| 2021/08/05 | 5,570.0 | 5,750.0 | 5,540.0 | 5,700.0 | 5,700.0 | 178,700 |
| 2021/08/04 | 5,550.0 | 5,610.0 | 5,530.0 | 5,550.0 | 5,550.0 | 83,500 |
| 2021/08/03 | 5,520.0 | 5,670.0 | 5,510.0 | 5,580.0 | 5,580.0 | 193,300 |
| 2021/08/02 | 5,600.0 | 5,670.0 | 5,530.0 | 5,580.0 | 5,580.0 | 159,400 |
| 2021/07/30 | 5,700.0 | 5,740.0 | 5,590.0 | 5,600.0 | 5,600.0 | 155,600 |
| 2021/07/29 | 5,830.0 | 5,870.0 | 5,740.0 | 5,750.0 | 5,750.0 | 191,700 |
| 2021/07/28 | 5,860.0 | 5,920.0 | 5,750.0 | 5,830.0 | 5,830.0 | 181,000 |
| 2021/07/27 | 6,130.0 | 6,170.0 | 5,960.0 | 5,990.0 | 5,990.0 | 199,200 |
| 2021/07/26 | 6,180.0 | 6,180.0 | 6,020.0 | 6,110.0 | 6,110.0 | 182,800 |
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。
