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) |
|---|---|---|---|---|---|---|
| 2020/06/01 | 7,720.0 | 8,230.0 | 7,720.0 | 8,050.0 | 4,025.0 | 377,900 |
| 2020/05/29 | 7,220.0 | 7,570.0 | 7,020.0 | 7,570.0 | 3,785.0 | 482,200 |
| 2020/05/28 | 6,780.0 | 7,370.0 | 6,750.0 | 7,230.0 | 3,615.0 | 472,400 |
| 2020/05/27 | 6,540.0 | 6,680.0 | 6,470.0 | 6,590.0 | 3,295.0 | 89,400 |
| 2020/05/26 | 6,560.0 | 6,830.0 | 6,450.0 | 6,570.0 | 3,285.0 | 172,800 |
| 2020/05/25 | 6,760.0 | 6,930.0 | 6,520.0 | 6,560.0 | 3,280.0 | 199,000 |
| 2020/05/22 | 6,990.0 | 7,070.0 | 6,620.0 | 6,720.0 | 3,360.0 | 198,000 |
| 2020/05/21 | 7,120.0 | 7,130.0 | 6,430.0 | 6,780.0 | 3,390.0 | 319,900 |
| 2020/05/20 | 7,130.0 | 7,500.0 | 7,120.0 | 7,250.0 | 3,625.0 | 234,600 |
| 2020/05/19 | 7,080.0 | 7,450.0 | 7,000.0 | 7,260.0 | 3,630.0 | 371,000 |
| 2020/05/18 | 7,160.0 | 7,610.0 | 7,150.0 | 7,410.0 | 3,705.0 | 422,300 |
| 2020/05/15 | 6,220.0 | 6,720.0 | 6,000.0 | 6,610.0 | 3,305.0 | 523,500 |
| 2020/05/14 | 5,710.0 | 5,850.0 | 5,450.0 | 5,730.0 | 2,865.0 | 242,300 |
| 2020/05/13 | 5,350.0 | 5,640.0 | 5,250.0 | 5,640.0 | 2,820.0 | 110,700 |
| 2020/05/12 | 5,450.0 | 5,800.0 | 5,360.0 | 5,420.0 | 2,710.0 | 122,300 |
| 2020/05/11 | 5,400.0 | 5,510.0 | 5,340.0 | 5,480.0 | 2,740.0 | 70,800 |
| 2020/05/08 | 5,450.0 | 5,480.0 | 5,310.0 | 5,400.0 | 2,700.0 | 61,300 |
| 2020/05/07 | 5,370.0 | 5,460.0 | 5,290.0 | 5,410.0 | 2,705.0 | 81,500 |
| 2020/05/01 | 5,250.0 | 5,320.0 | 5,180.0 | 5,280.0 | 2,640.0 | 52,600 |
| 2020/04/30 | 5,400.0 | 5,470.0 | 5,140.0 | 5,240.0 | 2,620.0 | 91,600 |
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。
