1,595円
ＪＸ金属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) |
|---|---|---|---|---|---|---|
| 2025/09/19 | 1,650.0 | 1,668.0 | 1,582.0 | 1,638.5 | 1,638.5 | 61,126,100 |
| 2025/09/18 | 1,577.0 | 1,659.0 | 1,577.0 | 1,639.0 | 1,639.0 | 27,568,400 |
| 2025/09/17 | 1,592.5 | 1,624.0 | 1,577.0 | 1,577.0 | 1,577.0 | 22,545,200 |
| 2025/09/16 | 1,638.0 | 1,639.0 | 1,553.5 | 1,605.0 | 1,605.0 | 40,763,000 |
| 2025/09/12 | 1,588.0 | 1,683.0 | 1,576.0 | 1,640.0 | 1,640.0 | 46,751,700 |
| 2025/09/11 | 1,541.0 | 1,629.5 | 1,525.5 | 1,593.5 | 1,593.5 | 55,873,100 |
| 2025/09/10 | 1,490.0 | 1,526.0 | 1,463.0 | 1,471.0 | 1,471.0 | 36,219,400 |
| 2025/09/09 | 1,600.0 | 1,601.0 | 1,495.0 | 1,498.0 | 1,498.0 | 45,821,800 |
| 2025/09/08 | 1,522.5 | 1,574.5 | 1,520.0 | 1,570.0 | 1,570.0 | 32,088,200 |
| 2025/09/05 | 1,508.5 | 1,544.5 | 1,433.0 | 1,474.5 | 1,474.5 | 39,810,400 |
| 2025/09/04 | 1,444.5 | 1,518.0 | 1,441.5 | 1,468.5 | 1,468.5 | 39,719,000 |
| 2025/09/03 | 1,406.0 | 1,481.0 | 1,390.0 | 1,435.5 | 1,435.5 | 35,870,400 |
| 2025/09/02 | 1,400.0 | 1,434.0 | 1,391.0 | 1,414.0 | 1,414.0 | 22,164,300 |
| 2025/09/01 | 1,367.0 | 1,401.5 | 1,357.5 | 1,387.5 | 1,387.5 | 17,414,400 |
| 2025/08/29 | 1,358.0 | 1,377.0 | 1,340.5 | 1,364.0 | 1,364.0 | 19,111,000 |
| 2025/08/28 | 1,300.0 | 1,374.0 | 1,288.0 | 1,368.5 | 1,368.5 | 24,421,800 |
| 2025/08/27 | 1,257.5 | 1,317.0 | 1,225.0 | 1,313.0 | 1,313.0 | 22,369,900 |
| 2025/08/26 | 1,259.5 | 1,269.0 | 1,231.0 | 1,244.0 | 1,244.0 | 30,837,600 |
| 2025/08/25 | 1,245.0 | 1,283.5 | 1,244.0 | 1,269.5 | 1,269.5 | 18,663,800 |
| 2025/08/22 | 1,175.0 | 1,219.0 | 1,167.0 | 1,208.5 | 1,208.5 | 22,603,100 |
おすすめ条件でスクリーニングされた銘柄を見る
ＪＸ金属の取引履歴を振り返りませんか？
ＪＸ金属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。
