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) |
|---|---|---|---|---|---|---|
| 2020/07/29 | 7,110.0 | 7,200.0 | 7,000.0 | 7,150.0 | 3,575.0 | 167,800 |
| 2020/07/28 | 7,130.0 | 7,230.0 | 7,080.0 | 7,110.0 | 3,555.0 | 153,400 |
| 2020/07/27 | 6,990.0 | 7,240.0 | 6,930.0 | 7,140.0 | 3,570.0 | 181,900 |
| 2020/07/22 | 6,850.0 | 7,150.0 | 6,800.0 | 7,080.0 | 3,540.0 | 203,200 |
| 2020/07/21 | 6,680.0 | 6,900.0 | 6,640.0 | 6,880.0 | 3,440.0 | 138,900 |
| 2020/07/20 | 6,800.0 | 6,800.0 | 6,500.0 | 6,510.0 | 3,255.0 | 168,700 |
| 2020/07/17 | 6,710.0 | 6,800.0 | 6,430.0 | 6,770.0 | 3,385.0 | 220,100 |
| 2020/07/16 | 6,880.0 | 7,040.0 | 6,760.0 | 6,790.0 | 3,395.0 | 181,300 |
| 2020/07/15 | 6,910.0 | 7,020.0 | 6,790.0 | 6,890.0 | 3,445.0 | 160,400 |
| 2020/07/14 | 7,120.0 | 7,220.0 | 6,830.0 | 6,910.0 | 3,455.0 | 345,000 |
| 2020/07/13 | 7,200.0 | 7,340.0 | 7,100.0 | 7,270.0 | 3,635.0 | 202,000 |
| 2020/07/10 | 7,150.0 | 7,430.0 | 7,040.0 | 7,250.0 | 3,625.0 | 396,400 |
| 2020/07/09 | 7,050.0 | 7,240.0 | 6,950.0 | 7,080.0 | 3,540.0 | 493,900 |
| 2020/07/08 | 6,550.0 | 7,050.0 | 6,470.0 | 6,900.0 | 3,450.0 | 708,100 |
| 2020/07/07 | 6,600.0 | 6,620.0 | 6,300.0 | 6,450.0 | 3,225.0 | 199,600 |
| 2020/07/06 | 6,450.0 | 6,590.0 | 6,320.0 | 6,560.0 | 3,280.0 | 194,000 |
| 2020/07/03 | 6,160.0 | 6,440.0 | 6,160.0 | 6,350.0 | 3,175.0 | 166,200 |
| 2020/07/02 | 6,410.0 | 6,410.0 | 6,160.0 | 6,200.0 | 3,100.0 | 200,900 |
| 2020/07/01 | 6,450.0 | 6,520.0 | 6,300.0 | 6,310.0 | 3,155.0 | 253,800 |
| 2020/06/30 | 6,390.0 | 6,430.0 | 6,180.0 | 6,350.0 | 3,175.0 | 256,500 |
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。
