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 |
|---|---|---|---|---|---|
| 2024/04/18 | 3,620 | 3,770 | 3,600 | 3,735 | 25,000 |
| 2024/04/17 | 3,720 | 3,720 | 3,605 | 3,635 | 26,900 |
| 2024/04/16 | 3,670 | 3,670 | 3,610 | 3,670 | 29,100 |
| 2024/04/15 | 3,680 | 3,760 | 3,645 | 3,730 | 28,600 |
| 2024/04/12 | 3,765 | 3,795 | 3,735 | 3,740 | 39,000 |
| 2024/04/11 | 3,615 | 3,775 | 3,600 | 3,760 | 57,600 |
| 2024/04/10 | 3,700 | 3,745 | 3,645 | 3,660 | 31,400 |
| 2024/04/09 | 3,750 | 3,805 | 3,750 | 3,770 | 24,600 |
| 2024/04/08 | 3,895 | 3,895 | 3,790 | 3,815 | 25,100 |
| 2024/04/05 | 3,850 | 3,920 | 3,810 | 3,865 | 31,700 |
| 2024/04/04 | 3,860 | 3,940 | 3,825 | 3,900 | 35,900 |
| 2024/04/03 | 3,775 | 3,885 | 3,745 | 3,860 | 43,800 |
| 2024/04/02 | 3,825 | 3,865 | 3,810 | 3,815 | 28,900 |
| 2024/04/01 | 3,990 | 3,990 | 3,845 | 3,870 | 23,000 |
| 2024/03/29 | 3,855 | 3,975 | 3,840 | 3,950 | 39,600 |
| 2024/03/28 | 3,940 | 3,960 | 3,825 | 3,835 | 56,600 |
| 2024/03/27 | 3,950 | 4,000 | 3,915 | 3,960 | 54,000 |
| 2024/03/26 | 3,805 | 3,910 | 3,805 | 3,905 | 33,100 |
| 2024/03/25 | 3,865 | 3,910 | 3,850 | 3,850 | 30,800 |
| 2024/03/22 | 3,945 | 3,950 | 3,900 | 3,900 | 24,800 |
| 2024/03/21 | 3,960 | 4,000 | 3,940 | 3,945 | 31,700 |
| 2024/03/19 | 3,940 | 3,960 | 3,840 | 3,905 | 35,100 |
| 2024/03/18 | 3,915 | 3,950 | 3,850 | 3,935 | 46,400 |
| 2024/03/15 | 3,895 | 3,970 | 3,870 | 3,915 | 85,500 |
| 2024/03/14 | 3,920 | 3,940 | 3,890 | 3,890 | 39,300 |
| 2024/03/13 | 3,930 | 3,935 | 3,840 | 3,880 | 23,900 |
| 2024/03/12 | 3,880 | 3,915 | 3,810 | 3,910 | 30,400 |
| 2024/03/11 | 3,935 | 3,940 | 3,885 | 3,910 | 34,000 |
| 2024/03/08 | 4,040 | 4,080 | 3,995 | 4,030 | 47,600 |
| 2024/03/07 | 4,200 | 4,200 | 4,040 | 4,050 | 34,000 |
| 2024/03/06 | 4,140 | 4,210 | 4,115 | 4,140 | 60,200 |
| 2024/03/05 | 4,145 | 4,165 | 4,115 | 4,150 | 40,600 |
| 2024/03/04 | 4,160 | 4,175 | 4,115 | 4,140 | 44,400 |
| 2024/03/01 | 4,270 | 4,290 | 4,160 | 4,175 | 44,100 |
| 2024/02/29 | 4,155 | 4,295 | 4,140 | 4,285 | 90,500 |
| 2024/02/28 | 4,105 | 4,200 | 4,100 | 4,180 | 38,300 |
| 2024/02/27 | 4,040 | 4,110 | 4,005 | 4,100 | 51,800 |
| 2024/02/26 | 4,120 | 4,155 | 4,025 | 4,025 | 30,600 |
| 2024/02/22 | 4,115 | 4,130 | 4,040 | 4,100 | 29,600 |
| 2024/02/21 | 4,130 | 4,135 | 4,025 | 4,045 | 20,000 |
| 2024/02/20 | 4,110 | 4,180 | 4,065 | 4,135 | 43,600 |
| 2024/02/19 | 4,095 | 4,095 | 4,000 | 4,040 | 23,000 |
| 2024/02/16 | 4,025 | 4,120 | 4,015 | 4,090 | 45,300 |
| 2024/02/15 | 3,955 | 4,055 | 3,955 | 4,025 | 45,100 |
| 2024/02/14 | 3,965 | 3,975 | 3,910 | 3,955 | 34,400 |
| 2024/02/13 | 3,910 | 3,990 | 3,855 | 3,985 | 48,600 |
| 2024/02/09 | 3,970 | 4,045 | 3,900 | 3,905 | 64,300 |
| 2024/02/08 | 4,075 | 4,155 | 3,925 | 4,015 | 119,100 |
| 2024/02/07 | 3,800 | 3,860 | 3,760 | 3,795 | 57,700 |
| 2024/02/06 | 3,745 | 3,790 | 3,735 | 3,770 | 22,600 |
| 2024/02/05 | 3,770 | 3,785 | 3,715 | 3,785 | 28,800 |
| 2024/02/02 | 3,750 | 3,805 | 3,735 | 3,755 | 30,200 |
| 2024/02/01 | 3,700 | 3,760 | 3,685 | 3,740 | 43,000 |
| 2024/01/31 | 3,730 | 3,760 | 3,715 | 3,750 | 36,100 |
| 2024/01/30 | 3,815 | 3,850 | 3,730 | 3,730 | 49,700 |
| 2024/01/29 | 3,755 | 3,760 | 3,705 | 3,750 | 30,100 |
| 2024/01/26 | 3,885 | 3,885 | 3,755 | 3,755 | 50,900 |
| 2024/01/25 | 3,740 | 3,890 | 3,740 | 3,885 | 45,200 |
| 2024/01/24 | 3,810 | 3,810 | 3,725 | 3,750 | 29,500 |
| 2024/01/23 | 3,825 | 3,865 | 3,765 | 3,810 | 57,300 |
| 2024/01/22 | 3,750 | 3,835 | 3,750 | 3,815 | 54,000 |
| 2024/01/19 | 3,740 | 3,780 | 3,705 | 3,745 | 52,600 |
| 2024/01/18 | 3,650 | 3,740 | 3,650 | 3,705 | 33,600 |
| 2024/01/17 | 3,720 | 3,740 | 3,660 | 3,670 | 35,500 |
| 2024/01/16 | 3,795 | 3,795 | 3,685 | 3,685 | 29,700 |
| 2024/01/15 | 3,705 | 3,810 | 3,700 | 3,810 | 26,600 |
| 2024/01/12 | 3,775 | 3,775 | 3,700 | 3,720 | 40,400 |
| 2024/01/11 | 3,765 | 3,795 | 3,735 | 3,755 | 49,800 |
| 2024/01/10 | 3,835 | 3,835 | 3,730 | 3,760 | 51,300 |
| 2024/01/09 | 3,770 | 3,870 | 3,770 | 3,835 | 42,400 |
| 2024/01/05 | 3,875 | 3,875 | 3,745 | 3,760 | 28,600 |
| 2024/01/04 | 3,920 | 3,930 | 3,830 | 3,860 | 40,800 |
| 2023/12/29 | 3,990 | 4,005 | 3,945 | 3,980 | 43,200 |
| 2023/12/28 | 3,885 | 3,970 | 3,885 | 3,970 | 57,300 |
| 2023/12/27 | 3,860 | 3,875 | 3,805 | 3,865 | 47,100 |
| 2023/12/26 | 3,740 | 3,825 | 3,740 | 3,815 | 32,000 |
| 2023/12/25 | 3,795 | 3,795 | 3,730 | 3,740 | 24,000 |
| 2023/12/22 | 3,640 | 3,735 | 3,640 | 3,735 | 35,700 |
| 2023/12/21 | 3,640 | 3,655 | 3,610 | 3,635 | 22,300 |
| 2023/12/20 | 3,600 | 3,660 | 3,595 | 3,640 | 32,700 |
| 2023/12/19 | 3,565 | 3,610 | 3,545 | 3,600 | 50,600 |
| 2023/12/18 | 3,520 | 3,580 | 3,505 | 3,580 | 39,000 |
| 2023/12/15 | 3,525 | 3,595 | 3,505 | 3,580 | 71,300 |
| 2023/12/14 | 3,565 | 3,585 | 3,480 | 3,500 | 56,400 |
| 2023/12/13 | 3,580 | 3,600 | 3,560 | 3,565 | 35,800 |
| 2023/12/12 | 3,640 | 3,650 | 3,565 | 3,590 | 31,500 |
| 2023/12/11 | 3,630 | 3,645 | 3,575 | 3,600 | 36,400 |
| 2023/12/08 | 3,635 | 3,675 | 3,540 | 3,580 | 63,500 |
| 2023/12/07 | 3,740 | 3,740 | 3,685 | 3,685 | 28,700 |
| 2023/12/06 | 3,700 | 3,785 | 3,690 | 3,755 | 75,800 |
| 2023/12/05 | 3,855 | 3,870 | 3,720 | 3,720 | 47,600 |
| 2023/12/04 | 3,840 | 3,870 | 3,750 | 3,860 | 49,400 |
| 2023/12/01 | 3,950 | 3,980 | 3,875 | 3,900 | 94,100 |
| 2023/11/30 | 3,880 | 3,955 | 3,880 | 3,950 | 48,900 |
| 2023/11/29 | 3,830 | 3,900 | 3,830 | 3,880 | 27,100 |
| 2023/11/28 | 3,830 | 3,860 | 3,790 | 3,855 | 35,300 |
| 2023/11/27 | 3,880 | 3,930 | 3,830 | 3,830 | 32,100 |
| 2023/11/24 | 3,860 | 3,895 | 3,845 | 3,855 | 39,700 |
| 2023/11/22 | 3,770 | 3,850 | 3,765 | 3,825 | 52,800 |
| 2023/11/21 | 3,750 | 3,830 | 3,750 | 3,810 | 58,200 |
| 2023/11/20 | 3,695 | 3,795 | 3,685 | 3,720 | 73,900 |
| 2023/11/17 | 3,685 | 3,730 | 3,660 | 3,725 | 53,200 |
| 2023/11/16 | 3,610 | 3,675 | 3,610 | 3,650 | 39,900 |
| 2023/11/15 | 3,600 | 3,700 | 3,595 | 3,680 | 62,600 |
| 2023/11/14 | 3,575 | 3,605 | 3,550 | 3,560 | 43,200 |
| 2023/11/13 | 3,520 | 3,555 | 3,510 | 3,535 | 59,500 |
| 2023/11/10 | 3,535 | 3,560 | 3,505 | 3,520 | 46,400 |
| 2023/11/09 | 3,475 | 3,575 | 3,475 | 3,535 | 65,200 |
| 2023/11/08 | 3,390 | 3,540 | 3,390 | 3,475 | 135,700 |
| 2023/11/07 | 3,325 | 3,370 | 3,275 | 3,285 | 117,000 |
| 2023/11/06 | 3,355 | 3,415 | 3,345 | 3,395 | 85,600 |
| 2023/11/02 | 3,295 | 3,340 | 3,290 | 3,310 | 55,200 |
| 2023/11/01 | 3,290 | 3,320 | 3,255 | 3,295 | 78,200 |
| 2023/10/31 | 3,250 | 3,265 | 3,210 | 3,255 | 88,600 |
| 2023/10/30 | 3,265 | 3,265 | 3,200 | 3,240 | 69,900 |
| 2023/10/27 | 3,300 | 3,300 | 3,240 | 3,275 | 56,200 |
| 2023/10/26 | 3,250 | 3,275 | 3,200 | 3,220 | 86,600 |
| 2023/10/25 | 3,245 | 3,275 | 3,230 | 3,250 | 65,300 |
| 2023/10/24 | 3,185 | 3,240 | 3,105 | 3,230 | 98,000 |
| 2023/10/23 | 3,180 | 3,210 | 3,145 | 3,155 | 78,100 |
| 2023/10/20 | 3,140 | 3,185 | 3,125 | 3,165 | 51,900 |
| 2023/10/19 | 3,055 | 3,145 | 3,055 | 3,110 | 47,100 |
| 2023/10/18 | 3,135 | 3,150 | 3,110 | 3,125 | 40,300 |
| 2023/10/17 | 3,080 | 3,175 | 3,080 | 3,155 | 58,600 |
| 2023/10/16 | 3,100 | 3,130 | 3,060 | 3,075 | 55,600 |
| 2023/10/13 | 3,060 | 3,110 | 3,060 | 3,070 | 37,000 |
| 2023/10/12 | 2,947 | 3,125 | 2,947 | 3,125 | 47,900 |
| 2023/10/11 | 2,981 | 2,981 | 2,940 | 2,947 | 47,500 |
| 2023/10/10 | 3,015 | 3,035 | 2,984 | 3,005 | 55,500 |
| 2023/10/06 | 3,010 | 3,010 | 2,972 | 2,994 | 49,000 |
| 2023/10/05 | 2,954 | 3,015 | 2,942 | 3,010 | 51,700 |
| 2023/10/04 | 2,989 | 2,993 | 2,947 | 2,953 | 62,100 |
| 2023/10/03 | 3,010 | 3,030 | 2,991 | 3,015 | 60,200 |
| 2023/10/02 | 3,115 | 3,135 | 3,030 | 3,030 | 55,400 |
| 2023/09/29 | 3,130 | 3,160 | 3,095 | 3,110 | 56,700 |
| 2023/09/28 | 3,100 | 3,125 | 3,060 | 3,105 | 66,500 |
| 2023/09/27 | 3,150 | 3,190 | 3,095 | 3,165 | 73,700 |
| 2023/09/26 | 3,255 | 3,255 | 3,155 | 3,160 | 46,800 |
| 2023/09/25 | 3,265 | 3,265 | 3,195 | 3,245 | 47,500 |
| 2023/09/22 | 3,100 | 3,165 | 3,090 | 3,145 | 40,200 |
| 2023/09/21 | 3,160 | 3,190 | 3,130 | 3,140 | 37,700 |
| 2023/09/20 | 3,255 | 3,265 | 3,170 | 3,175 | 56,500 |
| 2023/09/19 | 3,230 | 3,265 | 3,225 | 3,260 | 43,200 |
| 2023/09/15 | 3,260 | 3,275 | 3,245 | 3,265 | 42,900 |
| 2023/09/14 | 3,235 | 3,260 | 3,225 | 3,250 | 27,700 |
| 2023/09/13 | 3,280 | 3,285 | 3,220 | 3,260 | 43,000 |
| 2023/09/12 | 3,385 | 3,400 | 3,290 | 3,305 | 23,400 |
| 2023/09/11 | 3,325 | 3,390 | 3,325 | 3,370 | 56,500 |
| 2023/09/08 | 3,345 | 3,395 | 3,305 | 3,315 | 52,800 |
| 2023/09/07 | 3,450 | 3,470 | 3,400 | 3,415 | 40,100 |
| 2023/09/06 | 3,435 | 3,490 | 3,435 | 3,485 | 29,000 |
| 2023/09/05 | 3,435 | 3,435 | 3,390 | 3,435 | 28,500 |
| 2023/09/04 | 3,390 | 3,445 | 3,385 | 3,435 | 34,700 |
| 2023/09/01 | 3,360 | 3,415 | 3,360 | 3,390 | 36,800 |
| 2023/08/31 | 3,330 | 3,400 | 3,325 | 3,380 | 36,900 |
| 2023/08/30 | 3,305 | 3,375 | 3,300 | 3,350 | 35,000 |
| 2023/08/29 | 3,300 | 3,300 | 3,245 | 3,270 | 17,400 |
| 2023/08/28 | 3,235 | 3,275 | 3,225 | 3,270 | 38,800 |
| 2023/08/25 | 3,165 | 3,175 | 3,135 | 3,165 | 26,800 |
| 2023/08/24 | 3,155 | 3,190 | 3,155 | 3,165 | 25,600 |
| 2023/08/23 | 3,080 | 3,175 | 3,065 | 3,170 | 38,300 |
| 2023/08/22 | 3,095 | 3,105 | 3,070 | 3,100 | 26,600 |
| 2023/08/21 | 3,085 | 3,110 | 3,080 | 3,095 | 30,600 |
| 2023/08/18 | 3,145 | 3,145 | 3,085 | 3,110 | 32,900 |
| 2023/08/17 | 3,195 | 3,195 | 3,110 | 3,145 | 27,300 |
| 2023/08/16 | 3,135 | 3,245 | 3,135 | 3,195 | 44,800 |
| 2023/08/15 | 3,200 | 3,230 | 3,155 | 3,170 | 65,500 |
| 2023/08/14 | 3,360 | 3,360 | 3,235 | 3,255 | 40,100 |
| 2023/08/10 | 3,445 | 3,445 | 3,355 | 3,400 | 44,800 |
| 2023/08/09 | 3,455 | 3,545 | 3,455 | 3,460 | 55,700 |
| 2023/08/08 | 3,450 | 3,570 | 3,410 | 3,410 | 73,000 |
| 2023/08/07 | 3,400 | 3,470 | 3,370 | 3,445 | 71,200 |
| 2023/08/04 | 3,495 | 3,635 | 3,415 | 3,415 | 201,400 |
| 2023/08/03 | 3,305 | 3,320 | 3,185 | 3,205 | 97,300 |
| 2023/08/02 | 3,360 | 3,410 | 3,345 | 3,360 | 34,700 |
| 2023/08/01 | 3,385 | 3,415 | 3,355 | 3,390 | 27,200 |
| 2023/07/31 | 3,415 | 3,430 | 3,370 | 3,380 | 30,500 |
| 2023/07/28 | 3,225 | 3,330 | 3,225 | 3,320 | 51,900 |
| 2023/07/27 | 3,300 | 3,300 | 3,230 | 3,295 | 39,900 |
| 2023/07/26 | 3,315 | 3,350 | 3,300 | 3,310 | 38,200 |
| 2023/07/25 | 3,395 | 3,395 | 3,330 | 3,350 | 42,000 |
| 2023/07/24 | 3,450 | 3,450 | 3,390 | 3,400 | 21,700 |
| 2023/07/21 | 3,495 | 3,495 | 3,400 | 3,400 | 24,000 |
| 2023/07/20 | 3,475 | 3,530 | 3,465 | 3,495 | 46,400 |
| 2023/07/19 | 3,445 | 3,480 | 3,425 | 3,465 | 38,800 |
| 2023/07/18 | 3,330 | 3,395 | 3,315 | 3,390 | 39,800 |
| 2023/07/14 | 3,370 | 3,370 | 3,305 | 3,315 | 25,800 |
| 2023/07/13 | 3,280 | 3,345 | 3,270 | 3,310 | 23,100 |
| 2023/07/12 | 3,365 | 3,365 | 3,235 | 3,235 | 43,100 |
| 2023/07/11 | 3,315 | 3,380 | 3,315 | 3,355 | 36,400 |
| 2023/07/10 | 3,300 | 3,340 | 3,275 | 3,315 | 38,800 |
| 2023/07/07 | 3,350 | 3,350 | 3,300 | 3,300 | 42,700 |
| 2023/07/06 | 3,430 | 3,440 | 3,370 | 3,400 | 37,400 |
| 2023/07/05 | 3,460 | 3,525 | 3,440 | 3,495 | 30,300 |
| 2023/07/04 | 3,535 | 3,535 | 3,445 | 3,455 | 32,600 |
| 2023/07/03 | 3,505 | 3,545 | 3,505 | 3,535 | 30,800 |
| 2023/06/30 | 3,400 | 3,420 | 3,390 | 3,400 | 38,500 |
| 2023/06/29 | 3,495 | 3,510 | 3,410 | 3,435 | 19,400 |
| 2023/06/28 | 3,445 | 3,480 | 3,420 | 3,475 | 23,300 |
| 2023/06/27 | 3,465 | 3,465 | 3,385 | 3,400 | 21,700 |