JDドットコムの株価時系列・推移
- 52週高値
- 34.30（2026/5/13）
- 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 |
|---|---|---|---|---|---|---|
| 2026/11/9 | 28.60 | 28.62 | 28.10 | 28.38 | 8,175,150 | 28.38 |
| 2026/11/6 | 28.71 | 29.34 | 28.58 | 29.11 | 9,767,971 | 29.11 |
| 2026/11/5 | 28.97 | 29.00 | 28.18 | 28.64 | 16,846,508 | 28.64 |
| 2026/11/4 | 27.74 | 28.10 | 27.63 | 27.73 | 9,869,182 | 27.73 |
| 2026/11/3 | 27.41 | 27.45 | 26.90 | 26.91 | 10,399,128 | 26.91 |
| 2026/11/2 | 26.10 | 26.58 | 26.05 | 26.30 | 8,512,463 | 26.30 |
| 2026/10/30 | 25.73 | 25.85 | 25.56 | 25.68 | 5,804,948 | 25.68 |
| 2026/10/29 | 25.40 | 25.77 | 25.34 | 25.63 | 4,614,309 | 25.63 |
| 2026/10/28 | 25.57 | 25.61 | 25.27 | 25.45 | 6,563,162 | 25.45 |
| 2026/10/27 | 25.23 | 25.59 | 25.06 | 25.57 | 8,433,326 | 25.57 |
| 2026/10/26 | 25.37 | 25.42 | 25.10 | 25.24 | 5,082,322 | 25.24 |
| 2026/10/23 | 25.61 | 25.74 | 25.32 | 25.36 | 6,726,904 | 25.36 |
| 2026/10/22 | 25.23 | 25.85 | 25.18 | 25.68 | 8,777,235 | 25.68 |
| 2026/10/21 | 26.32 | 26.32 | 25.59 | 25.79 | 27,582,678 | 25.79 |
| 2026/10/20 | 26.65 | 26.85 | 26.54 | 26.76 | 4,173,484 | 26.76 |
| 2026/10/19 | 27.06 | 27.10 | 26.72 | 26.78 | 4,459,819 | 26.78 |
| 2026/10/16 | 27.20 | 27.22 | 26.87 | 27.01 | 6,798,093 | 27.01 |
| 2026/10/15 | 26.89 | 27.47 | 26.68 | 27.39 | 9,423,603 | 27.39 |
| 2026/10/14 | 26.94 | 27.02 | 26.51 | 26.68 | 6,713,593 | 26.68 |
| 2026/10/13 | 26.62 | 27.03 | 26.56 | 26.78 | 8,953,945 | 26.78 |
1〜20/251件
