5,092円
ＪＭＤＣ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) |
|---|---|---|---|---|---|---|
| 2022/07/15 | 6,460.0 | 6,500.0 | 6,110.0 | 6,120.0 | 6,120.0 | 505,300 |
| 2022/07/14 | 6,290.0 | 6,590.0 | 6,180.0 | 6,510.0 | 6,510.0 | 531,700 |
| 2022/07/13 | 6,200.0 | 6,340.0 | 6,110.0 | 6,330.0 | 6,330.0 | 319,400 |
| 2022/07/12 | 6,280.0 | 6,360.0 | 6,120.0 | 6,190.0 | 6,190.0 | 361,900 |
| 2022/07/11 | 6,960.0 | 7,040.0 | 6,360.0 | 6,360.0 | 6,360.0 | 563,600 |
| 2022/07/08 | 6,930.0 | 6,990.0 | 6,780.0 | 6,900.0 | 6,900.0 | 549,200 |
| 2022/07/07 | 6,650.0 | 6,800.0 | 6,570.0 | 6,730.0 | 6,730.0 | 510,500 |
| 2022/07/06 | 6,600.0 | 6,770.0 | 6,560.0 | 6,680.0 | 6,680.0 | 763,400 |
| 2022/07/05 | 6,050.0 | 6,350.0 | 6,030.0 | 6,310.0 | 6,310.0 | 471,800 |
| 2022/07/04 | 5,950.0 | 6,040.0 | 5,850.0 | 5,980.0 | 5,980.0 | 269,100 |
| 2022/07/01 | 5,850.0 | 6,110.0 | 5,730.0 | 5,800.0 | 5,800.0 | 325,200 |
| 2022/06/30 | 6,070.0 | 6,160.0 | 5,890.0 | 5,910.0 | 5,910.0 | 249,800 |
| 2022/06/29 | 5,930.0 | 6,020.0 | 5,870.0 | 5,970.0 | 5,970.0 | 384,400 |
| 2022/06/28 | 5,930.0 | 6,120.0 | 5,890.0 | 6,120.0 | 6,120.0 | 439,600 |
| 2022/06/27 | 5,980.0 | 6,070.0 | 5,770.0 | 6,030.0 | 6,030.0 | 438,800 |
| 2022/06/24 | 5,330.0 | 5,930.0 | 5,320.0 | 5,890.0 | 5,890.0 | 716,500 |
| 2022/06/23 | 5,290.0 | 5,340.0 | 5,140.0 | 5,170.0 | 5,170.0 | 241,900 |
| 2022/06/22 | 5,330.0 | 5,330.0 | 5,130.0 | 5,190.0 | 5,190.0 | 224,500 |
| 2022/06/21 | 5,140.0 | 5,340.0 | 5,100.0 | 5,300.0 | 5,300.0 | 226,500 |
| 2022/06/20 | 5,270.0 | 5,270.0 | 5,010.0 | 5,040.0 | 5,040.0 | 187,900 |
おすすめ条件でスクリーニングされた銘柄を見る
ＪＭＤＣの取引履歴を振り返りませんか？
ＪＭＤＣ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。
