5,031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) |
|---|---|---|---|---|---|---|
| 2021/12/02 | 8,200.0 | 8,590.0 | 8,180.0 | 8,410.0 | 8,410.0 | 320,300 |
| 2021/12/01 | 9,000.0 | 9,120.0 | 8,330.0 | 8,330.0 | 8,330.0 | 571,500 |
| 2021/11/30 | 9,270.0 | 9,300.0 | 8,960.0 | 9,120.0 | 9,120.0 | 394,800 |
| 2021/11/29 | 9,240.0 | 9,470.0 | 9,150.0 | 9,270.0 | 9,270.0 | 436,900 |
| 2021/11/26 | 9,290.0 | 9,380.0 | 9,120.0 | 9,240.0 | 9,240.0 | 275,100 |
| 2021/11/25 | 9,360.0 | 9,470.0 | 9,190.0 | 9,240.0 | 9,240.0 | 440,000 |
| 2021/11/24 | 9,300.0 | 9,430.0 | 8,830.0 | 9,420.0 | 9,420.0 | 1,105,000 |
| 2021/11/22 | 8,580.0 | 9,090.0 | 8,550.0 | 8,980.0 | 8,980.0 | 247,300 |
| 2021/11/19 | 8,660.0 | 8,760.0 | 8,520.0 | 8,620.0 | 8,620.0 | 133,000 |
| 2021/11/18 | 8,700.0 | 8,720.0 | 8,490.0 | 8,660.0 | 8,660.0 | 155,400 |
| 2021/11/17 | 9,070.0 | 9,090.0 | 8,640.0 | 8,710.0 | 8,710.0 | 246,500 |
| 2021/11/16 | 8,700.0 | 9,050.0 | 8,680.0 | 9,000.0 | 9,000.0 | 327,300 |
| 2021/11/15 | 8,200.0 | 8,690.0 | 8,180.0 | 8,650.0 | 8,650.0 | 299,500 |
| 2021/11/12 | 8,180.0 | 8,220.0 | 7,970.0 | 8,090.0 | 8,090.0 | 308,300 |
| 2021/11/11 | 8,280.0 | 8,490.0 | 8,150.0 | 8,210.0 | 8,210.0 | 175,600 |
| 2021/11/10 | 7,880.0 | 8,380.0 | 7,770.0 | 8,320.0 | 8,320.0 | 269,600 |
| 2021/11/09 | 8,230.0 | 8,290.0 | 7,850.0 | 7,910.0 | 7,910.0 | 363,500 |
| 2021/11/08 | 8,380.0 | 8,640.0 | 8,190.0 | 8,230.0 | 8,230.0 | 414,100 |
| 2021/11/05 | 8,700.0 | 8,770.0 | 8,460.0 | 8,680.0 | 8,680.0 | 173,100 |
| 2021/11/04 | 8,660.0 | 8,770.0 | 8,560.0 | 8,630.0 | 8,630.0 | 243,500 |
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。
