4,706円
ジェイ・エス・ビー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) |
|---|---|---|---|---|---|---|
| 2018/07/04 | 5,990.0 | 6,250.0 | 5,870.0 | 6,210.0 | 1,552.5 | 9,600 |
| 2018/07/03 | 6,330.0 | 6,330.0 | 6,050.0 | 6,150.0 | 1,537.5 | 7,200 |
| 2018/07/02 | 6,210.0 | 6,410.0 | 6,030.0 | 6,390.0 | 1,597.5 | 29,300 |
| 2018/06/29 | 6,520.0 | 6,680.0 | 6,490.0 | 6,680.0 | 1,670.0 | 5,200 |
| 2018/06/28 | 6,400.0 | 6,440.0 | 6,210.0 | 6,440.0 | 1,610.0 | 2,600 |
| 2018/06/27 | 6,500.0 | 6,500.0 | 6,400.0 | 6,400.0 | 1,600.0 | 900 |
| 2018/06/26 | 6,180.0 | 6,440.0 | 6,100.0 | 6,400.0 | 1,600.0 | 6,300 |
| 2018/06/25 | 6,700.0 | 6,700.0 | 6,330.0 | 6,380.0 | 1,595.0 | 5,400 |
| 2018/06/22 | 6,740.0 | 6,780.0 | 6,700.0 | 6,700.0 | 1,675.0 | 700 |
| 2018/06/21 | 6,630.0 | 6,830.0 | 6,630.0 | 6,740.0 | 1,685.0 | 5,900 |
| 2018/06/20 | 6,610.0 | 6,690.0 | 6,600.0 | 6,660.0 | 1,665.0 | 900 |
| 2018/06/19 | 6,770.0 | 6,770.0 | 6,500.0 | 6,610.0 | 1,652.5 | 11,800 |
| 2018/06/18 | 6,730.0 | 6,900.0 | 6,730.0 | 6,870.0 | 1,717.5 | 3,300 |
| 2018/06/15 | 6,690.0 | 6,710.0 | 6,560.0 | 6,710.0 | 1,677.5 | 3,100 |
| 2018/06/14 | 6,280.0 | 6,690.0 | 6,250.0 | 6,690.0 | 1,672.5 | 8,400 |
| 2018/06/13 | 6,310.0 | 6,340.0 | 6,250.0 | 6,280.0 | 1,570.0 | 4,700 |
| 2018/06/12 | 6,200.0 | 6,580.0 | 6,100.0 | 6,300.0 | 1,575.0 | 8,200 |
| 2018/06/11 | 6,400.0 | 6,540.0 | 6,000.0 | 6,000.0 | 1,500.0 | 12,600 |
| 2018/06/08 | 6,680.0 | 6,680.0 | 6,400.0 | 6,460.0 | 1,615.0 | 4,600 |
| 2018/06/07 | 6,710.0 | 6,710.0 | 6,680.0 | 6,680.0 | 1,670.0 | 700 |
おすすめ条件でスクリーニングされた銘柄を見る
ジェイ・エス・ビーの取引履歴を振り返りませんか？
ジェイ・エス・ビー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。
