ＪＣＵ(4975)の株価時系列情報
ＪＣＵ(4975)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/08/08 | 3,935 | 4,015 | 3,785 | 3,865 | 183,000 |
| 2025/08/07 | 3,655 | 3,670 | 3,590 | 3,655 | 36,400 |
| 2025/08/06 | 3,630 | 3,685 | 3,615 | 3,655 | 39,100 |
| 2025/08/05 | 3,575 | 3,650 | 3,560 | 3,590 | 35,900 |
| 2025/08/04 | 3,600 | 3,600 | 3,530 | 3,565 | 32,400 |
| 2025/08/01 | 3,585 | 3,630 | 3,540 | 3,610 | 42,800 |
| 2025/07/31 | 3,555 | 3,585 | 3,520 | 3,585 | 41,900 |
| 2025/07/30 | 3,515 | 3,540 | 3,505 | 3,520 | 24,100 |
| 2025/07/29 | 3,480 | 3,520 | 3,480 | 3,520 | 28,700 |
| 2025/07/28 | 3,475 | 3,530 | 3,460 | 3,495 | 31,300 |
| 2025/07/25 | 3,450 | 3,485 | 3,425 | 3,465 | 29,200 |
| 2025/07/24 | 3,455 | 3,475 | 3,435 | 3,450 | 40,800 |
| 2025/07/23 | 3,410 | 3,460 | 3,370 | 3,435 | 54,200 |
| 2025/07/22 | 3,345 | 3,405 | 3,345 | 3,375 | 37,600 |
| 2025/07/18 | 3,400 | 3,405 | 3,355 | 3,375 | 34,800 |
| 2025/07/17 | 3,330 | 3,395 | 3,330 | 3,385 | 23,300 |
| 2025/07/16 | 3,340 | 3,370 | 3,330 | 3,330 | 26,200 |
| 2025/07/15 | 3,315 | 3,325 | 3,285 | 3,325 | 28,900 |
| 2025/07/14 | 3,325 | 3,360 | 3,315 | 3,315 | 36,600 |
| 2025/07/11 | 3,260 | 3,320 | 3,260 | 3,295 | 44,000 |
| 2025/07/10 | 3,240 | 3,260 | 3,215 | 3,240 | 47,500 |
| 2025/07/09 | 3,175 | 3,265 | 3,160 | 3,245 | 53,200 |
| 2025/07/08 | 3,180 | 3,180 | 3,155 | 3,175 | 34,000 |
| 2025/07/07 | 3,170 | 3,170 | 3,140 | 3,150 | 34,700 |
| 2025/07/04 | 3,200 | 3,220 | 3,160 | 3,170 | 28,200 |
| 2025/07/03 | 3,190 | 3,215 | 3,190 | 3,195 | 32,600 |
| 2025/07/02 | 3,200 | 3,230 | 3,165 | 3,165 | 41,700 |
| 2025/07/01 | 3,320 | 3,320 | 3,200 | 3,210 | 42,800 |
| 2025/06/30 | 3,375 | 3,395 | 3,320 | 3,320 | 45,300 |
| 2025/06/27 | 3,345 | 3,380 | 3,325 | 3,340 | 62,300 |
| 2025/06/26 | 3,300 | 3,335 | 3,285 | 3,330 | 43,100 |
| 2025/06/25 | 3,280 | 3,310 | 3,265 | 3,290 | 34,300 |
| 2025/06/24 | 3,280 | 3,315 | 3,270 | 3,295 | 50,400 |
| 2025/06/23 | 3,230 | 3,235 | 3,170 | 3,210 | 34,200 |
| 2025/06/20 | 3,240 | 3,295 | 3,230 | 3,280 | 119,500 |
| 2025/06/19 | 3,175 | 3,225 | 3,175 | 3,210 | 26,000 |
| 2025/06/18 | 3,125 | 3,210 | 3,125 | 3,200 | 25,900 |
| 2025/06/17 | 3,110 | 3,150 | 3,110 | 3,135 | 32,600 |
| 2025/06/16 | 3,110 | 3,120 | 3,085 | 3,115 | 37,900 |
| 2025/06/13 | 3,220 | 3,220 | 3,100 | 3,100 | 53,000 |
| 2025/06/12 | 3,240 | 3,255 | 3,200 | 3,235 | 68,800 |
| 2025/06/11 | 3,250 | 3,280 | 3,200 | 3,270 | 72,400 |
| 2025/06/10 | 3,250 | 3,270 | 3,225 | 3,230 | 59,000 |
| 2025/06/09 | 3,200 | 3,250 | 3,190 | 3,250 | 68,400 |
| 2025/06/06 | 3,170 | 3,205 | 3,105 | 3,180 | 70,700 |
| 2025/06/05 | 3,145 | 3,170 | 3,105 | 3,170 | 78,100 |
| 2025/06/04 | 3,070 | 3,220 | 3,070 | 3,200 | 51,000 |
| 2025/06/03 | 3,105 | 3,105 | 3,070 | 3,085 | 22,600 |
| 2025/06/02 | 3,170 | 3,180 | 3,110 | 3,125 | 30,700 |
| 2025/05/30 | 3,190 | 3,225 | 3,170 | 3,210 | 22,900 |
| 2025/05/29 | 3,215 | 3,215 | 3,180 | 3,210 | 43,100 |
| 2025/05/28 | 3,245 | 3,245 | 3,170 | 3,180 | 45,900 |
| 2025/05/27 | 3,150 | 3,230 | 3,150 | 3,210 | 18,500 |
| 2025/05/26 | 3,200 | 3,205 | 3,130 | 3,145 | 41,000 |
| 2025/05/23 | 3,220 | 3,235 | 3,185 | 3,195 | 21,400 |
| 2025/05/22 | 3,225 | 3,250 | 3,190 | 3,210 | 35,600 |
| 2025/05/21 | 3,245 | 3,285 | 3,225 | 3,270 | 45,000 |
| 2025/05/20 | 3,180 | 3,250 | 3,170 | 3,215 | 44,100 |
| 2025/05/19 | 3,225 | 3,225 | 3,165 | 3,185 | 29,800 |
| 2025/05/16 | 3,310 | 3,315 | 3,220 | 3,250 | 37,200 |
| 2025/05/15 | 3,265 | 3,315 | 3,215 | 3,285 | 43,500 |
| 2025/05/14 | 3,225 | 3,325 | 3,130 | 3,305 | 69,600 |
| 2025/05/13 | 3,315 | 3,340 | 3,265 | 3,275 | 34,200 |
| 2025/05/12 | 3,245 | 3,285 | 3,235 | 3,275 | 27,400 |
| 2025/05/09 | 3,210 | 3,255 | 3,195 | 3,220 | 27,200 |
| 2025/05/08 | 3,230 | 3,230 | 3,145 | 3,180 | 24,600 |
| 2025/05/07 | 3,185 | 3,245 | 3,175 | 3,220 | 31,700 |
| 2025/05/02 | 3,205 | 3,215 | 3,150 | 3,190 | 26,200 |
| 2025/05/01 | 3,155 | 3,200 | 3,150 | 3,185 | 29,000 |
| 2025/04/30 | 3,200 | 3,200 | 3,110 | 3,150 | 62,300 |
| 2025/04/28 | 3,195 | 3,230 | 3,150 | 3,190 | 70,500 |
| 2025/04/25 | 3,180 | 3,215 | 3,170 | 3,180 | 29,800 |
| 2025/04/24 | 3,165 | 3,200 | 3,145 | 3,175 | 18,200 |
| 2025/04/23 | 3,165 | 3,195 | 3,160 | 3,165 | 34,200 |
| 2025/04/22 | 3,125 | 3,150 | 3,100 | 3,115 | 20,600 |
| 2025/04/21 | 3,100 | 3,135 | 3,085 | 3,100 | 18,800 |
| 2025/04/18 | 3,175 | 3,175 | 3,115 | 3,135 | 26,900 |
| 2025/04/17 | 3,120 | 3,130 | 3,095 | 3,125 | 27,000 |
| 2025/04/16 | 3,120 | 3,155 | 3,100 | 3,125 | 39,800 |
| 2025/04/15 | 3,150 | 3,175 | 3,090 | 3,120 | 30,600 |
| 2025/04/14 | 3,145 | 3,145 | 3,100 | 3,125 | 33,500 |
| 2025/04/11 | 3,075 | 3,080 | 2,978 | 3,080 | 48,500 |
| 2025/04/10 | 3,225 | 3,240 | 3,045 | 3,135 | 49,600 |
| 2025/04/09 | 2,946 | 2,988 | 2,904 | 2,963 | 78,200 |
| 2025/04/08 | 2,896 | 3,030 | 2,896 | 2,996 | 48,200 |
| 2025/04/07 | 2,835 | 2,891 | 2,797 | 2,846 | 76,100 |
| 2025/04/04 | 3,100 | 3,110 | 2,990 | 3,055 | 74,000 |
| 2025/04/03 | 3,110 | 3,170 | 3,110 | 3,170 | 60,000 |
| 2025/04/02 | 3,260 | 3,300 | 3,230 | 3,240 | 47,800 |
| 2025/04/01 | 3,260 | 3,290 | 3,235 | 3,235 | 47,300 |
| 2025/03/31 | 3,225 | 3,260 | 3,185 | 3,230 | 68,800 |
| 2025/03/28 | 3,355 | 3,390 | 3,270 | 3,295 | 67,800 |
| 2025/03/27 | 3,380 | 3,400 | 3,340 | 3,390 | 55,200 |
| 2025/03/26 | 3,400 | 3,460 | 3,400 | 3,425 | 45,500 |
| 2025/03/25 | 3,380 | 3,425 | 3,380 | 3,395 | 21,400 |
| 2025/03/24 | 3,405 | 3,415 | 3,360 | 3,380 | 31,500 |
| 2025/03/21 | 3,400 | 3,440 | 3,365 | 3,405 | 40,100 |
| 2025/03/19 | 3,360 | 3,420 | 3,340 | 3,400 | 44,400 |
| 2025/03/18 | 3,435 | 3,490 | 3,375 | 3,380 | 55,200 |
| 2025/03/17 | 3,400 | 3,435 | 3,360 | 3,430 | 47,000 |
| 2025/03/14 | 3,330 | 3,400 | 3,325 | 3,395 | 55,400 |
| 2025/03/13 | 3,350 | 3,415 | 3,335 | 3,380 | 71,300 |
| 2025/03/12 | 3,310 | 3,350 | 3,305 | 3,350 | 67,600 |
| 2025/03/11 | 3,360 | 3,360 | 3,295 | 3,360 | 43,600 |
| 2025/03/10 | 3,410 | 3,440 | 3,375 | 3,395 | 29,000 |
| 2025/03/07 | 3,390 | 3,420 | 3,375 | 3,415 | 41,100 |
| 2025/03/06 | 3,465 | 3,495 | 3,455 | 3,460 | 24,100 |
| 2025/03/05 | 3,440 | 3,520 | 3,410 | 3,440 | 67,100 |
| 2025/03/04 | 3,400 | 3,445 | 3,365 | 3,395 | 51,400 |
| 2025/03/03 | 3,430 | 3,440 | 3,395 | 3,410 | 42,000 |
| 2025/02/28 | 3,450 | 3,450 | 3,380 | 3,400 | 78,200 |
| 2025/02/27 | 3,515 | 3,580 | 3,500 | 3,520 | 49,100 |
| 2025/02/26 | 3,560 | 3,595 | 3,460 | 3,460 | 97,100 |
| 2025/02/25 | 3,600 | 3,630 | 3,550 | 3,550 | 108,200 |
| 2025/02/21 | 3,720 | 3,745 | 3,645 | 3,665 | 36,200 |
| 2025/02/20 | 3,765 | 3,815 | 3,710 | 3,730 | 30,700 |
| 2025/02/19 | 3,870 | 3,890 | 3,795 | 3,835 | 39,800 |
| 2025/02/18 | 3,855 | 3,875 | 3,810 | 3,870 | 30,800 |
| 2025/02/17 | 3,920 | 3,950 | 3,855 | 3,885 | 40,500 |
| 2025/02/14 | 4,040 | 4,055 | 3,950 | 3,965 | 38,300 |
| 2025/02/13 | 4,005 | 4,065 | 3,995 | 4,040 | 44,100 |
| 2025/02/12 | 4,000 | 4,015 | 3,935 | 4,000 | 51,000 |
| 2025/02/10 | 3,845 | 3,985 | 3,840 | 3,935 | 84,500 |
| 2025/02/07 | 3,850 | 3,920 | 3,810 | 3,865 | 188,700 |
| 2025/02/06 | 3,655 | 3,655 | 3,605 | 3,640 | 43,600 |
| 2025/02/05 | 3,600 | 3,660 | 3,560 | 3,585 | 43,400 |
| 2025/02/04 | 3,585 | 3,640 | 3,580 | 3,585 | 40,600 |
| 2025/02/03 | 3,600 | 3,610 | 3,550 | 3,550 | 73,300 |
| 2025/01/31 | 3,620 | 3,640 | 3,595 | 3,625 | 28,600 |
| 2025/01/30 | 3,650 | 3,650 | 3,615 | 3,620 | 31,400 |
| 2025/01/29 | 3,650 | 3,655 | 3,620 | 3,625 | 28,000 |
| 2025/01/28 | 3,605 | 3,645 | 3,570 | 3,630 | 36,500 |
| 2025/01/27 | 3,635 | 3,665 | 3,595 | 3,605 | 30,100 |
| 2025/01/24 | 3,685 | 3,685 | 3,600 | 3,625 | 19,300 |
| 2025/01/23 | 3,615 | 3,655 | 3,590 | 3,640 | 26,300 |
| 2025/01/22 | 3,600 | 3,630 | 3,590 | 3,615 | 24,600 |
| 2025/01/21 | 3,575 | 3,610 | 3,550 | 3,595 | 34,900 |
| 2025/01/20 | 3,600 | 3,630 | 3,585 | 3,620 | 18,300 |
| 2025/01/17 | 3,540 | 3,565 | 3,525 | 3,560 | 42,200 |
| 2025/01/16 | 3,570 | 3,575 | 3,520 | 3,535 | 53,200 |
| 2025/01/15 | 3,585 | 3,650 | 3,575 | 3,605 | 31,200 |
| 2025/01/14 | 3,610 | 3,655 | 3,515 | 3,540 | 112,300 |
| 2025/01/10 | 3,740 | 3,750 | 3,670 | 3,680 | 23,100 |
| 2025/01/09 | 3,700 | 3,735 | 3,685 | 3,715 | 35,300 |
| 2025/01/08 | 3,745 | 3,770 | 3,705 | 3,720 | 35,400 |
| 2025/01/07 | 3,740 | 3,765 | 3,705 | 3,745 | 34,500 |
| 2025/01/06 | 3,870 | 3,885 | 3,740 | 3,760 | 46,900 |
| 2024/12/30 | 3,850 | 3,930 | 3,830 | 3,845 | 33,700 |
| 2024/12/27 | 3,830 | 3,875 | 3,785 | 3,845 | 34,400 |
| 2024/12/26 | 3,820 | 3,820 | 3,755 | 3,785 | 38,100 |
| 2024/12/25 | 3,760 | 3,820 | 3,755 | 3,820 | 17,600 |
| 2024/12/24 | 3,880 | 3,880 | 3,735 | 3,760 | 36,700 |
| 2024/12/23 | 3,840 | 3,885 | 3,810 | 3,880 | 23,300 |
| 2024/12/20 | 3,875 | 3,875 | 3,790 | 3,790 | 60,700 |
| 2024/12/19 | 3,775 | 3,920 | 3,755 | 3,890 | 48,200 |
| 2024/12/18 | 3,850 | 3,880 | 3,810 | 3,830 | 21,300 |
| 2024/12/17 | 3,950 | 3,950 | 3,825 | 3,845 | 26,700 |
| 2024/12/16 | 3,960 | 3,960 | 3,865 | 3,905 | 21,100 |
| 2024/12/13 | 3,870 | 3,910 | 3,855 | 3,895 | 32,700 |
| 2024/12/12 | 3,915 | 3,950 | 3,870 | 3,905 | 50,600 |
| 2024/12/11 | 3,920 | 3,945 | 3,870 | 3,880 | 30,800 |
| 2024/12/10 | 4,050 | 4,080 | 3,885 | 3,920 | 71,300 |
| 2024/12/09 | 4,000 | 4,025 | 3,970 | 4,000 | 29,700 |
| 2024/12/06 | 4,000 | 4,060 | 3,960 | 3,975 | 40,300 |
| 2024/12/05 | 3,975 | 4,040 | 3,950 | 4,005 | 44,800 |
| 2024/12/04 | 3,995 | 4,000 | 3,895 | 3,920 | 48,700 |
| 2024/12/03 | 3,995 | 4,070 | 3,970 | 4,015 | 77,200 |
| 2024/12/02 | 4,040 | 4,045 | 3,935 | 3,995 | 71,300 |
| 2024/11/29 | 3,930 | 4,075 | 3,930 | 4,050 | 98,400 |
| 2024/11/28 | 3,730 | 3,895 | 3,715 | 3,890 | 62,000 |
| 2024/11/27 | 3,795 | 3,795 | 3,725 | 3,750 | 30,500 |
| 2024/11/26 | 3,690 | 3,795 | 3,685 | 3,775 | 68,400 |
| 2024/11/25 | 3,780 | 3,805 | 3,710 | 3,710 | 33,000 |
| 2024/11/22 | 3,730 | 3,805 | 3,730 | 3,740 | 28,300 |
| 2024/11/21 | 3,730 | 3,750 | 3,710 | 3,730 | 17,900 |
| 2024/11/20 | 3,825 | 3,825 | 3,695 | 3,730 | 37,300 |
| 2024/11/19 | 3,750 | 3,825 | 3,725 | 3,825 | 57,800 |
| 2024/11/18 | 3,665 | 3,770 | 3,665 | 3,730 | 27,000 |
| 2024/11/15 | 3,870 | 3,870 | 3,690 | 3,695 | 39,800 |
| 2024/11/14 | 3,830 | 3,900 | 3,795 | 3,815 | 37,300 |
| 2024/11/13 | 3,815 | 3,920 | 3,800 | 3,840 | 61,100 |
| 2024/11/12 | 3,800 | 3,920 | 3,780 | 3,815 | 37,000 |
| 2024/11/11 | 3,900 | 3,955 | 3,850 | 3,850 | 55,400 |
| 2024/11/08 | 4,075 | 4,080 | 3,770 | 3,900 | 145,500 |
| 2024/11/07 | 3,475 | 3,600 | 3,475 | 3,585 | 43,100 |
| 2024/11/06 | 3,515 | 3,545 | 3,490 | 3,495 | 22,000 |
| 2024/11/05 | 3,480 | 3,505 | 3,435 | 3,480 | 22,600 |
| 2024/11/01 | 3,490 | 3,515 | 3,450 | 3,450 | 26,200 |
| 2024/10/31 | 3,420 | 3,585 | 3,410 | 3,560 | 55,800 |
| 2024/10/30 | 3,370 | 3,425 | 3,365 | 3,420 | 83,600 |
| 2024/10/29 | 3,320 | 3,360 | 3,310 | 3,350 | 36,900 |
| 2024/10/28 | 3,320 | 3,360 | 3,300 | 3,330 | 34,700 |
| 2024/10/25 | 3,360 | 3,360 | 3,280 | 3,300 | 32,300 |
| 2024/10/24 | 3,325 | 3,355 | 3,305 | 3,340 | 23,100 |
| 2024/10/23 | 3,390 | 3,425 | 3,360 | 3,370 | 14,600 |
| 2024/10/22 | 3,395 | 3,430 | 3,345 | 3,385 | 30,300 |
| 2024/10/21 | 3,390 | 3,425 | 3,375 | 3,415 | 20,600 |
| 2024/10/18 | 3,460 | 3,460 | 3,385 | 3,410 | 21,100 |
| 2024/10/17 | 3,500 | 3,500 | 3,325 | 3,440 | 67,700 |
| 2024/10/16 | 3,530 | 3,555 | 3,460 | 3,460 | 41,500 |