1,256円
ＪＤＳＣ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) |
|---|---|---|---|---|---|---|
| 2025/11/18 | 1,520.0 | 1,608.0 | 1,472.0 | 1,532.0 | 1,532.0 | 935,100 |
| 2025/11/17 | 1,550.0 | 1,679.0 | 1,489.0 | 1,516.0 | 1,516.0 | 1,589,400 |
| 2025/11/14 | 1,417.0 | 1,440.0 | 1,358.0 | 1,390.0 | 1,390.0 | 459,500 |
| 2025/11/13 | 1,459.0 | 1,475.0 | 1,418.0 | 1,447.0 | 1,447.0 | 353,900 |
| 2025/11/12 | 1,427.0 | 1,459.0 | 1,398.0 | 1,448.0 | 1,448.0 | 487,600 |
| 2025/11/11 | 1,404.0 | 1,433.0 | 1,371.0 | 1,397.0 | 1,397.0 | 185,000 |
| 2025/11/10 | 1,400.0 | 1,450.0 | 1,386.0 | 1,404.0 | 1,404.0 | 375,200 |
| 2025/11/07 | 1,382.0 | 1,403.0 | 1,341.0 | 1,380.0 | 1,380.0 | 318,200 |
| 2025/11/06 | 1,449.0 | 1,494.0 | 1,376.0 | 1,403.0 | 1,403.0 | 417,800 |
| 2025/11/05 | 1,365.0 | 1,543.0 | 1,310.0 | 1,463.0 | 1,463.0 | 1,408,400 |
| 2025/11/04 | 1,468.0 | 1,473.0 | 1,380.0 | 1,423.0 | 1,423.0 | 397,500 |
| 2025/10/31 | 1,410.0 | 1,497.0 | 1,401.0 | 1,481.0 | 1,481.0 | 461,300 |
| 2025/10/30 | 1,518.0 | 1,549.0 | 1,400.0 | 1,425.0 | 1,425.0 | 997,300 |
| 2025/10/29 | 1,516.0 | 1,564.0 | 1,436.0 | 1,540.0 | 1,540.0 | 1,295,100 |
| 2025/10/28 | 1,520.0 | 1,606.0 | 1,480.0 | 1,487.0 | 1,487.0 | 1,526,000 |
| 2025/10/27 | 1,710.0 | 1,710.0 | 1,530.0 | 1,560.0 | 1,560.0 | 2,220,900 |
| 2025/10/24 | 1,750.0 | 1,800.0 | 1,580.0 | 1,706.0 | 1,706.0 | 3,669,600 |
| 2025/10/23 | 1,729.0 | 1,946.0 | 1,633.0 | 1,771.0 | 1,771.0 | 7,885,100 |
| 2025/10/22 | 1,511.0 | 1,681.0 | 1,464.0 | 1,665.0 | 1,665.0 | 8,130,300 |
| 2025/10/21 | 1,381.0 | 1,381.0 | 1,381.0 | 1,381.0 | 1,381.0 | 57,300 |
おすすめ条件でスクリーニングされた銘柄を見る
ＪＤＳＣの取引履歴を振り返りませんか？
ＪＤＳＣ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。
