JDドットコムの株価時系列・推移
- 52週高値
- 35.06（2025/10/29）
- 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 |
|---|---|---|---|---|---|---|
| 2026/10/9 | 26.91 | 27.36 | 26.85 | 27.09 | 8,929,715 | 27.09 |
| 2026/10/8 | 26.94 | 27.04 | 26.64 | 26.91 | 6,662,065 | 26.91 |
| 2026/10/7 | 26.54 | 27.04 | 26.42 | 27.03 | 7,068,027 | 27.03 |
| 2026/10/6 | 26.36 | 26.62 | 26.18 | 26.50 | 6,782,195 | 26.50 |
| 2026/10/5 | 26.12 | 26.56 | 26.07 | 26.36 | 7,362,192 | 26.36 |
| 2026/10/2 | 26.05 | 26.12 | 25.71 | 25.78 | 8,867,899 | 25.78 |
| 2026/10/1 | 26.67 | 26.87 | 26.27 | 26.37 | 5,033,724 | 26.37 |
| 2026/9/30 | 26.57 | 26.69 | 26.51 | 26.60 | 5,088,491 | 26.60 |
| 2026/9/29 | 26.32 | 26.41 | 26.12 | 26.30 | 7,490,674 | 26.30 |
| 2026/9/28 | 26.68 | 26.80 | 26.58 | 26.61 | 5,601,341 | 26.61 |
| 2026/9/25 | 26.58 | 26.60 | 26.39 | 26.51 | 5,159,298 | 26.51 |
| 2026/9/24 | 27.04 | 27.09 | 26.67 | 26.75 | 6,908,847 | 26.75 |
| 2026/9/23 | 27.05 | 27.24 | 26.86 | 27.16 | 4,729,246 | 27.16 |
| 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 |
1〜20/250件
