JDドットコムの株価時系列・推移
- 52週高値
- 36.86（2025/10/2）
- 52週安値
- 24.51（2026/3/5）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/9/22 | 27.55 | 27.72 | 27.27 | 27.38 | 5,080,831 | 27.38 |
| 2026/9/21 | 26.96 | 27.29 | 26.70 | 27.28 | 6,464,814 | 27.28 |
| 2026/9/18 | 26.77 | 27.02 | 26.74 | 26.92 | 6,386,644 | 26.92 |
| 2026/9/17 | 26.90 | 26.94 | 26.63 | 26.64 | 5,706,729 | 26.64 |
| 2026/9/16 | 26.99 | 27.03 | 26.76 | 26.90 | 6,421,180 | 26.90 |
| 2026/9/15 | 27.26 | 27.41 | 27.05 | 27.09 | 4,386,880 | 27.09 |
| 2026/9/14 | 27.09 | 27.50 | 26.99 | 27.26 | 4,820,638 | 27.26 |
| 2026/9/11 | 27.26 | 27.40 | 27.03 | 27.06 | 4,183,879 | 27.06 |
| 2026/9/10 | 26.75 | 27.08 | 26.75 | 27.02 | 6,818,249 | 27.02 |
| 2026/9/9 | 27.12 | 27.27 | 26.85 | 27.00 | 8,996,469 | 27.00 |
| 2026/9/8 | 27.75 | 27.90 | 27.44 | 27.68 | 6,353,232 | 27.68 |
| 2026/9/4 | 28.16 | 28.29 | 28.03 | 28.26 | 4,891,618 | 28.26 |
| 2026/9/3 | 27.45 | 27.82 | 27.36 | 27.74 | 6,928,468 | 27.74 |
| 2026/9/2 | 27.71 | 28.03 | 27.70 | 27.83 | 6,766,531 | 27.83 |
| 2026/9/1 | 27.87 | 28.11 | 27.71 | 27.90 | 6,639,695 | 27.90 |
| 2026/8/31 | 28.57 | 28.71 | 28.21 | 28.24 | 7,338,873 | 28.24 |
| 2026/8/28 | 28.49 | 28.75 | 28.46 | 28.74 | 4,788,480 | 28.74 |
| 2026/8/27 | 28.51 | 28.56 | 28.32 | 28.49 | 4,366,721 | 28.49 |
| 2026/8/26 | 28.99 | 29.12 | 28.74 | 28.77 | 4,713,399 | 28.77 |
| 2026/8/25 | 28.94 | 29.39 | 28.88 | 29.36 | 5,220,903 | 29.36 |
1〜20/251件
