1,081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) |
|---|---|---|---|---|---|---|
| 2025/10/20 | 1,283.0 | 1,291.0 | 1,280.0 | 1,284.0 | 1,284.0 | 12,800 |
| 2025/10/17 | 1,287.0 | 1,288.0 | 1,277.0 | 1,277.0 | 1,277.0 | 15,500 |
| 2025/10/16 | 1,280.0 | 1,289.0 | 1,272.0 | 1,280.0 | 1,280.0 | 32,100 |
| 2025/10/15 | 1,267.0 | 1,289.0 | 1,267.0 | 1,283.0 | 1,283.0 | 27,200 |
| 2025/10/14 | 1,265.0 | 1,270.0 | 1,257.0 | 1,264.0 | 1,264.0 | 22,400 |
| 2025/10/10 | 1,272.0 | 1,279.0 | 1,266.0 | 1,273.0 | 1,273.0 | 30,300 |
| 2025/10/09 | 1,290.0 | 1,305.0 | 1,278.0 | 1,288.0 | 1,288.0 | 27,900 |
| 2025/10/08 | 1,282.0 | 1,296.0 | 1,282.0 | 1,285.0 | 1,285.0 | 22,000 |
| 2025/10/07 | 1,286.0 | 1,292.0 | 1,278.0 | 1,279.0 | 1,279.0 | 13,600 |
| 2025/10/06 | 1,284.0 | 1,285.0 | 1,272.0 | 1,281.0 | 1,281.0 | 21,800 |
| 2025/10/03 | 1,267.0 | 1,268.0 | 1,260.0 | 1,260.0 | 1,260.0 | 19,800 |
| 2025/10/02 | 1,274.0 | 1,277.0 | 1,261.0 | 1,261.0 | 1,261.0 | 29,700 |
| 2025/10/01 | 1,307.0 | 1,307.0 | 1,257.0 | 1,269.0 | 1,269.0 | 46,500 |
| 2025/09/30 | 1,322.0 | 1,328.0 | 1,315.0 | 1,318.0 | 1,318.0 | 20,300 |
| 2025/09/29 | 1,321.0 | 1,341.0 | 1,316.0 | 1,335.0 | 1,335.0 | 32,100 |
| 2025/09/26 | 1,333.0 | 1,341.0 | 1,326.0 | 1,341.0 | 1,341.0 | 31,800 |
| 2025/09/25 | 1,330.0 | 1,331.0 | 1,321.0 | 1,325.0 | 1,325.0 | 38,000 |
| 2025/09/24 | 1,311.0 | 1,330.0 | 1,305.0 | 1,330.0 | 1,330.0 | 31,700 |
| 2025/09/22 | 1,305.0 | 1,314.0 | 1,297.0 | 1,305.0 | 1,305.0 | 18,900 |
| 2025/09/19 | 1,301.0 | 1,310.0 | 1,295.0 | 1,295.0 | 1,295.0 | 44,200 |
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。
