1,234円
Ｓ＆Ｊ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) |
|---|---|---|---|---|---|---|
| 2025/05/15 | 1,105.0 | 1,140.0 | 1,043.0 | 1,073.0 | 1,073.0 | 158,200 |
| 2025/05/14 | 1,107.0 | 1,118.0 | 1,100.0 | 1,114.0 | 1,114.0 | 17,900 |
| 2025/05/13 | 1,134.0 | 1,134.0 | 1,100.0 | 1,103.0 | 1,103.0 | 18,000 |
| 2025/05/12 | 1,128.0 | 1,134.0 | 1,118.0 | 1,134.0 | 1,134.0 | 12,800 |
| 2025/05/09 | 1,110.0 | 1,118.0 | 1,097.0 | 1,111.0 | 1,111.0 | 11,400 |
| 2025/05/08 | 1,126.0 | 1,132.0 | 1,106.0 | 1,106.0 | 1,106.0 | 8,400 |
| 2025/05/07 | 1,137.0 | 1,145.0 | 1,125.0 | 1,125.0 | 1,125.0 | 16,100 |
| 2025/05/02 | 1,150.0 | 1,166.0 | 1,115.0 | 1,135.0 | 1,135.0 | 17,000 |
| 2025/05/01 | 1,095.0 | 1,149.0 | 1,092.0 | 1,147.0 | 1,147.0 | 19,700 |
| 2025/04/30 | 1,094.0 | 1,112.0 | 1,081.0 | 1,095.0 | 1,095.0 | 10,200 |
| 2025/04/28 | 1,123.0 | 1,164.0 | 1,081.0 | 1,115.0 | 1,115.0 | 66,500 |
| 2025/04/25 | 1,132.0 | 1,143.0 | 1,123.0 | 1,123.0 | 1,123.0 | 6,000 |
| 2025/04/24 | 1,145.0 | 1,145.0 | 1,126.0 | 1,132.0 | 1,132.0 | 3,300 |
| 2025/04/23 | 1,149.0 | 1,156.0 | 1,144.0 | 1,144.0 | 1,144.0 | 6,300 |
| 2025/04/22 | 1,150.0 | 1,150.0 | 1,135.0 | 1,145.0 | 1,145.0 | 5,400 |
| 2025/04/21 | 1,174.0 | 1,180.0 | 1,161.0 | 1,161.0 | 1,161.0 | 7,400 |
| 2025/04/18 | 1,151.0 | 1,176.0 | 1,151.0 | 1,173.0 | 1,173.0 | 13,300 |
| 2025/04/17 | 1,150.0 | 1,150.0 | 1,128.0 | 1,144.0 | 1,144.0 | 5,600 |
| 2025/04/16 | 1,141.0 | 1,159.0 | 1,140.0 | 1,150.0 | 1,150.0 | 11,700 |
| 2025/04/15 | 1,124.0 | 1,160.0 | 1,124.0 | 1,141.0 | 1,141.0 | 10,800 |
おすすめ条件でスクリーニングされた銘柄を見る
Ｓ＆Ｊの取引履歴を振り返りませんか？
Ｓ＆Ｊ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。
