1,091円
ＪＰＭＣ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) |
|---|---|---|---|---|---|---|
| 2024/02/02 | 1,163.0 | 1,163.0 | 1,148.0 | 1,155.0 | 1,155.0 | 23,000 |
| 2024/02/01 | 1,166.0 | 1,168.0 | 1,154.0 | 1,154.0 | 1,154.0 | 39,000 |
| 2024/01/31 | 1,157.0 | 1,167.0 | 1,155.0 | 1,167.0 | 1,167.0 | 17,500 |
| 2024/01/30 | 1,165.0 | 1,165.0 | 1,155.0 | 1,157.0 | 1,157.0 | 28,300 |
| 2024/01/29 | 1,169.0 | 1,169.0 | 1,155.0 | 1,160.0 | 1,160.0 | 18,400 |
| 2024/01/26 | 1,164.0 | 1,169.0 | 1,156.0 | 1,160.0 | 1,160.0 | 28,400 |
| 2024/01/25 | 1,146.0 | 1,170.0 | 1,146.0 | 1,164.0 | 1,164.0 | 119,200 |
| 2024/01/24 | 1,125.0 | 1,145.0 | 1,122.0 | 1,142.0 | 1,142.0 | 64,600 |
| 2024/01/23 | 1,128.0 | 1,139.0 | 1,115.0 | 1,120.0 | 1,120.0 | 108,600 |
| 2024/01/22 | 1,125.0 | 1,143.0 | 1,124.0 | 1,138.0 | 1,138.0 | 59,300 |
| 2024/01/19 | 1,105.0 | 1,124.0 | 1,105.0 | 1,119.0 | 1,119.0 | 46,700 |
| 2024/01/18 | 1,100.0 | 1,112.0 | 1,100.0 | 1,106.0 | 1,106.0 | 47,700 |
| 2024/01/17 | 1,115.0 | 1,115.0 | 1,098.0 | 1,099.0 | 1,099.0 | 127,600 |
| 2024/01/16 | 1,130.0 | 1,132.0 | 1,109.0 | 1,113.0 | 1,113.0 | 73,200 |
| 2024/01/15 | 1,117.0 | 1,139.0 | 1,117.0 | 1,134.0 | 1,134.0 | 57,000 |
| 2024/01/12 | 1,124.0 | 1,126.0 | 1,109.0 | 1,117.0 | 1,117.0 | 58,000 |
| 2024/01/11 | 1,132.0 | 1,133.0 | 1,120.0 | 1,121.0 | 1,121.0 | 66,400 |
| 2024/01/10 | 1,139.0 | 1,139.0 | 1,117.0 | 1,125.0 | 1,125.0 | 90,300 |
| 2024/01/09 | 1,124.0 | 1,135.0 | 1,119.0 | 1,130.0 | 1,130.0 | 66,500 |
| 2024/01/05 | 1,123.0 | 1,129.0 | 1,114.0 | 1,117.0 | 1,117.0 | 51,100 |
おすすめ条件でスクリーニングされた銘柄を見る
ＪＰＭＣの取引履歴を振り返りませんか？
ＪＰＭＣ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。
