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) |
|---|---|---|---|---|---|---|
| 2020/09/28 | 9,340.0 | 9,340.0 | 8,540.0 | 8,840.0 | 4,420.0 | 379,400 |
| 2020/09/25 | 9,100.0 | 9,300.0 | 8,850.0 | 9,300.0 | 4,650.0 | 286,100 |
| 2020/09/24 | 8,840.0 | 9,210.0 | 8,630.0 | 8,810.0 | 4,405.0 | 360,400 |
| 2020/09/23 | 8,880.0 | 9,040.0 | 8,720.0 | 8,860.0 | 4,430.0 | 436,100 |
| 2020/09/18 | 8,400.0 | 8,580.0 | 8,310.0 | 8,580.0 | 4,290.0 | 134,800 |
| 2020/09/17 | 8,310.0 | 8,400.0 | 8,180.0 | 8,270.0 | 4,135.0 | 101,600 |
| 2020/09/16 | 8,490.0 | 8,630.0 | 8,360.0 | 8,410.0 | 4,205.0 | 166,300 |
| 2020/09/15 | 8,140.0 | 8,530.0 | 8,080.0 | 8,390.0 | 4,195.0 | 239,800 |
| 2020/09/14 | 7,990.0 | 8,170.0 | 7,880.0 | 7,990.0 | 3,995.0 | 129,000 |
| 2020/09/11 | 7,810.0 | 7,950.0 | 7,720.0 | 7,840.0 | 3,920.0 | 170,700 |
| 2020/09/10 | 7,740.0 | 8,090.0 | 7,710.0 | 7,900.0 | 3,950.0 | 225,100 |
| 2020/09/09 | 7,450.0 | 7,680.0 | 7,400.0 | 7,590.0 | 3,795.0 | 191,900 |
| 2020/09/08 | 7,990.0 | 8,040.0 | 7,630.0 | 7,640.0 | 3,820.0 | 205,500 |
| 2020/09/07 | 7,900.0 | 8,050.0 | 7,790.0 | 8,010.0 | 4,005.0 | 203,500 |
| 2020/09/04 | 7,850.0 | 8,060.0 | 7,730.0 | 7,860.0 | 3,930.0 | 165,500 |
| 2020/09/03 | 8,320.0 | 8,320.0 | 8,040.0 | 8,110.0 | 4,055.0 | 161,600 |
| 2020/09/02 | 8,480.0 | 8,480.0 | 8,170.0 | 8,310.0 | 4,155.0 | 175,700 |
| 2020/09/01 | 8,190.0 | 8,330.0 | 8,020.0 | 8,270.0 | 4,135.0 | 208,500 |
| 2020/08/31 | 8,020.0 | 8,150.0 | 7,940.0 | 8,040.0 | 4,020.0 | 203,100 |
| 2020/08/28 | 8,390.0 | 8,390.0 | 7,780.0 | 7,960.0 | 3,980.0 | 256,700 |
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。
