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 |
|---|---|---|---|---|---|
| 2026/03/27 | 5,780 | 5,780 | 5,590 | 5,700 | 79,300 |
| 2026/03/26 | 5,800 | 5,850 | 5,740 | 5,820 | 47,800 |
| 2026/03/25 | 5,790 | 5,830 | 5,740 | 5,790 | 66,000 |
| 2026/03/24 | 5,650 | 5,740 | 5,550 | 5,590 | 99,400 |
| 2026/03/23 | 5,300 | 5,480 | 5,280 | 5,410 | 150,600 |
| 2026/03/19 | 5,760 | 5,800 | 5,590 | 5,620 | 141,400 |
| 2026/03/18 | 5,900 | 6,030 | 5,900 | 6,020 | 72,300 |
| 2026/03/17 | 5,960 | 6,050 | 5,830 | 5,870 | 91,600 |
| 2026/03/16 | 5,840 | 5,950 | 5,830 | 5,860 | 85,500 |
| 2026/03/13 | 5,800 | 5,950 | 5,800 | 5,900 | 138,300 |
| 2026/03/12 | 5,950 | 6,040 | 5,900 | 5,960 | 119,200 |
| 2026/03/11 | 6,040 | 6,240 | 6,010 | 6,140 | 93,100 |
| 2026/03/10 | 5,890 | 6,020 | 5,830 | 5,970 | 146,400 |
| 2026/03/09 | 5,680 | 5,810 | 5,570 | 5,760 | 171,500 |
| 2026/03/06 | 6,000 | 6,130 | 5,940 | 6,080 | 92,400 |
| 2026/03/05 | 6,300 | 6,350 | 6,070 | 6,150 | 131,600 |
| 2026/03/04 | 6,120 | 6,260 | 5,900 | 6,000 | 201,200 |
| 2026/03/03 | 6,800 | 6,820 | 6,370 | 6,420 | 207,300 |
| 2026/03/02 | 6,770 | 7,020 | 6,730 | 6,970 | 98,800 |
| 2026/02/27 | 6,790 | 6,970 | 6,720 | 6,970 | 102,700 |
| 2026/02/26 | 6,930 | 6,970 | 6,750 | 6,810 | 138,800 |
| 2026/02/25 | 6,910 | 7,070 | 6,820 | 6,970 | 153,500 |
| 2026/02/24 | 6,600 | 6,900 | 6,520 | 6,850 | 195,300 |
| 2026/02/20 | 6,620 | 6,890 | 6,540 | 6,660 | 213,600 |
| 2026/02/19 | 6,380 | 6,540 | 6,330 | 6,520 | 132,500 |
| 2026/02/18 | 6,330 | 6,460 | 6,280 | 6,350 | 115,400 |
| 2026/02/17 | 6,130 | 6,320 | 6,120 | 6,230 | 76,800 |
| 2026/02/16 | 6,010 | 6,230 | 5,940 | 6,150 | 130,100 |
| 2026/02/13 | 6,050 | 6,090 | 5,860 | 5,930 | 53,100 |
| 2026/02/12 | 5,840 | 6,110 | 5,770 | 6,050 | 127,500 |
| 2026/02/10 | 5,730 | 5,830 | 5,710 | 5,760 | 106,800 |
| 2026/02/09 | 5,750 | 5,750 | 5,540 | 5,700 | 159,600 |
| 2026/02/06 | 5,730 | 5,760 | 5,560 | 5,650 | 238,000 |
| 2026/02/05 | 5,910 | 5,940 | 5,750 | 5,930 | 173,700 |
| 2026/02/04 | 5,820 | 5,860 | 5,710 | 5,810 | 74,400 |
| 2026/02/03 | 5,660 | 5,850 | 5,650 | 5,820 | 81,200 |
| 2026/02/02 | 5,650 | 5,890 | 5,610 | 5,620 | 92,200 |
| 2026/01/30 | 5,630 | 5,690 | 5,590 | 5,650 | 89,000 |
| 2026/01/29 | 5,740 | 5,740 | 5,600 | 5,670 | 79,700 |
| 2026/01/28 | 5,630 | 5,680 | 5,550 | 5,650 | 106,100 |
| 2026/01/27 | 5,480 | 5,800 | 5,480 | 5,710 | 119,400 |
| 2026/01/26 | 5,610 | 5,630 | 5,450 | 5,450 | 47,200 |
| 2026/01/23 | 5,690 | 5,750 | 5,640 | 5,700 | 86,200 |
| 2026/01/22 | 5,510 | 5,840 | 5,500 | 5,680 | 135,400 |
| 2026/01/21 | 5,350 | 5,490 | 5,340 | 5,410 | 81,100 |
| 2026/01/20 | 5,560 | 5,620 | 5,430 | 5,440 | 46,000 |
| 2026/01/19 | 5,590 | 5,590 | 5,470 | 5,560 | 39,200 |
| 2026/01/16 | 5,420 | 5,590 | 5,420 | 5,560 | 45,400 |
| 2026/01/15 | 5,350 | 5,500 | 5,340 | 5,500 | 88,400 |
| 2026/01/14 | 5,200 | 5,390 | 5,190 | 5,370 | 100,700 |
| 2026/01/13 | 5,070 | 5,230 | 4,995 | 5,200 | 115,400 |
| 2026/01/09 | 5,020 | 5,050 | 4,920 | 4,995 | 66,300 |
| 2026/01/08 | 5,160 | 5,170 | 4,995 | 4,995 | 54,400 |
| 2026/01/07 | 5,060 | 5,190 | 5,030 | 5,180 | 63,900 |
| 2026/01/06 | 4,995 | 5,070 | 4,935 | 5,060 | 106,600 |
| 2026/01/05 | 4,895 | 4,920 | 4,830 | 4,890 | 84,500 |
| 2025/12/30 | 4,990 | 4,990 | 4,885 | 4,895 | 63,900 |
| 2025/12/29 | 5,040 | 5,070 | 4,955 | 4,995 | 59,800 |
| 2025/12/26 | 5,050 | 5,050 | 4,935 | 4,970 | 35,000 |
| 2025/12/25 | 5,050 | 5,050 | 4,970 | 5,030 | 35,900 |
| 2025/12/24 | 5,120 | 5,120 | 5,010 | 5,050 | 32,400 |
| 2025/12/23 | 5,060 | 5,120 | 5,020 | 5,070 | 29,100 |
| 2025/12/22 | 5,090 | 5,140 | 5,050 | 5,090 | 54,500 |
| 2025/12/19 | 5,030 | 5,060 | 4,945 | 5,040 | 103,200 |
| 2025/12/18 | 5,070 | 5,080 | 4,965 | 4,965 | 79,200 |
| 2025/12/17 | 5,000 | 5,080 | 4,970 | 5,040 | 87,600 |
| 2025/12/16 | 5,150 | 5,220 | 4,980 | 4,995 | 133,700 |
| 2025/12/15 | 5,110 | 5,240 | 5,090 | 5,220 | 71,200 |
| 2025/12/12 | 5,210 | 5,230 | 5,040 | 5,120 | 142,700 |
| 2025/12/11 | 5,150 | 5,530 | 5,090 | 5,180 | 392,400 |
| 2025/12/10 | 4,625 | 5,050 | 4,615 | 5,050 | 387,600 |
| 2025/12/09 | 4,460 | 4,475 | 4,335 | 4,345 | 54,500 |
| 2025/12/08 | 4,385 | 4,480 | 4,380 | 4,460 | 57,100 |
| 2025/12/05 | 4,355 | 4,395 | 4,325 | 4,350 | 42,100 |
| 2025/12/04 | 4,420 | 4,455 | 4,400 | 4,425 | 41,100 |
| 2025/12/03 | 4,410 | 4,485 | 4,410 | 4,415 | 50,200 |
| 2025/12/02 | 4,480 | 4,485 | 4,410 | 4,410 | 47,700 |
| 2025/12/01 | 4,520 | 4,565 | 4,490 | 4,510 | 48,500 |
| 2025/11/28 | 4,480 | 4,575 | 4,450 | 4,520 | 66,600 |
| 2025/11/27 | 4,405 | 4,520 | 4,405 | 4,490 | 72,600 |
| 2025/11/26 | 4,305 | 4,355 | 4,280 | 4,340 | 84,900 |
| 2025/11/25 | 4,310 | 4,360 | 4,270 | 4,300 | 68,000 |
| 2025/11/21 | 4,255 | 4,320 | 4,255 | 4,300 | 54,600 |
| 2025/11/20 | 4,350 | 4,390 | 4,315 | 4,325 | 66,700 |
| 2025/11/19 | 4,275 | 4,320 | 4,215 | 4,220 | 80,900 |
| 2025/11/18 | 4,345 | 4,350 | 4,220 | 4,295 | 106,700 |
| 2025/11/17 | 4,275 | 4,490 | 4,265 | 4,485 | 77,500 |
| 2025/11/14 | 4,365 | 4,400 | 4,315 | 4,330 | 63,300 |
| 2025/11/13 | 4,445 | 4,475 | 4,400 | 4,400 | 54,600 |
| 2025/11/12 | 4,300 | 4,415 | 4,270 | 4,385 | 109,400 |
| 2025/11/11 | 4,275 | 4,310 | 4,195 | 4,270 | 84,100 |
| 2025/11/10 | 4,385 | 4,400 | 4,275 | 4,335 | 196,100 |
| 2025/11/07 | 4,510 | 4,615 | 4,475 | 4,615 | 145,900 |
| 2025/11/06 | 4,445 | 4,560 | 4,415 | 4,510 | 92,500 |
| 2025/11/05 | 4,450 | 4,475 | 4,275 | 4,410 | 78,800 |
| 2025/11/04 | 4,465 | 4,630 | 4,445 | 4,540 | 110,700 |
| 2025/10/31 | 4,540 | 4,595 | 4,480 | 4,550 | 80,400 |
| 2025/10/30 | 4,485 | 4,545 | 4,470 | 4,515 | 61,900 |
| 2025/10/29 | 4,525 | 4,540 | 4,465 | 4,495 | 68,300 |
| 2025/10/28 | 4,650 | 4,650 | 4,515 | 4,515 | 55,900 |
| 2025/10/27 | 4,650 | 4,735 | 4,625 | 4,710 | 63,500 |
| 2025/10/24 | 4,595 | 4,620 | 4,540 | 4,605 | 66,700 |
| 2025/10/23 | 4,570 | 4,595 | 4,525 | 4,535 | 55,600 |
| 2025/10/22 | 4,565 | 4,605 | 4,525 | 4,580 | 44,100 |
| 2025/10/21 | 4,645 | 4,725 | 4,590 | 4,595 | 66,000 |
| 2025/10/20 | 4,725 | 4,760 | 4,600 | 4,615 | 80,600 |
| 2025/10/17 | 4,615 | 4,705 | 4,605 | 4,670 | 72,900 |
| 2025/10/16 | 4,600 | 4,675 | 4,590 | 4,630 | 75,400 |
| 2025/10/15 | 4,505 | 4,595 | 4,470 | 4,575 | 138,100 |
| 2025/10/14 | 4,510 | 4,605 | 4,460 | 4,485 | 62,500 |
| 2025/10/10 | 4,735 | 4,740 | 4,580 | 4,600 | 62,300 |
| 2025/10/09 | 4,620 | 4,820 | 4,620 | 4,775 | 81,900 |
| 2025/10/08 | 4,720 | 4,735 | 4,605 | 4,620 | 46,300 |
| 2025/10/07 | 4,745 | 4,805 | 4,715 | 4,745 | 80,000 |
| 2025/10/06 | 4,770 | 4,795 | 4,705 | 4,745 | 91,500 |
| 2025/10/03 | 4,505 | 4,650 | 4,505 | 4,630 | 62,900 |
| 2025/10/02 | 4,490 | 4,580 | 4,465 | 4,505 | 89,100 |
| 2025/10/01 | 4,495 | 4,510 | 4,400 | 4,475 | 69,200 |
| 2025/09/30 | 4,605 | 4,630 | 4,550 | 4,565 | 70,800 |
| 2025/09/29 | 4,650 | 4,650 | 4,585 | 4,630 | 56,400 |
| 2025/09/26 | 4,690 | 4,750 | 4,675 | 4,690 | 66,700 |
| 2025/09/25 | 4,680 | 4,685 | 4,625 | 4,675 | 49,300 |
| 2025/09/24 | 4,725 | 4,730 | 4,630 | 4,680 | 66,800 |
| 2025/09/22 | 4,665 | 4,785 | 4,665 | 4,725 | 63,600 |
| 2025/09/19 | 4,725 | 4,760 | 4,590 | 4,615 | 113,300 |
| 2025/09/18 | 4,665 | 4,725 | 4,625 | 4,685 | 62,400 |
| 2025/09/17 | 4,690 | 4,740 | 4,570 | 4,670 | 87,900 |
| 2025/09/16 | 4,755 | 4,845 | 4,720 | 4,750 | 108,200 |
| 2025/09/12 | 4,515 | 4,750 | 4,515 | 4,710 | 133,200 |
| 2025/09/11 | 4,495 | 4,525 | 4,470 | 4,515 | 47,500 |
| 2025/09/10 | 4,530 | 4,555 | 4,455 | 4,495 | 44,200 |
| 2025/09/09 | 4,635 | 4,690 | 4,500 | 4,530 | 68,900 |
| 2025/09/08 | 4,540 | 4,650 | 4,515 | 4,620 | 102,300 |
| 2025/09/05 | 4,405 | 4,460 | 4,405 | 4,430 | 44,300 |
| 2025/09/04 | 4,410 | 4,440 | 4,380 | 4,405 | 44,700 |
| 2025/09/03 | 4,410 | 4,475 | 4,410 | 4,410 | 54,000 |
| 2025/09/02 | 4,440 | 4,490 | 4,400 | 4,410 | 51,300 |
| 2025/09/01 | 4,295 | 4,455 | 4,265 | 4,410 | 78,600 |
| 2025/08/29 | 4,295 | 4,325 | 4,275 | 4,295 | 30,300 |
| 2025/08/28 | 4,320 | 4,340 | 4,255 | 4,335 | 44,200 |
| 2025/08/27 | 4,325 | 4,360 | 4,280 | 4,325 | 48,600 |
| 2025/08/26 | 4,380 | 4,390 | 4,280 | 4,325 | 69,300 |
| 2025/08/25 | 4,360 | 4,400 | 4,355 | 4,365 | 33,600 |
| 2025/08/22 | 4,315 | 4,380 | 4,310 | 4,360 | 50,000 |
| 2025/08/21 | 4,260 | 4,350 | 4,245 | 4,310 | 44,200 |
| 2025/08/20 | 4,260 | 4,300 | 4,260 | 4,260 | 36,800 |
| 2025/08/19 | 4,375 | 4,375 | 4,300 | 4,320 | 62,300 |
| 2025/08/18 | 4,320 | 4,415 | 4,300 | 4,365 | 82,400 |
| 2025/08/15 | 4,110 | 4,380 | 4,055 | 4,350 | 138,400 |
| 2025/08/14 | 4,145 | 4,175 | 4,035 | 4,140 | 95,100 |
| 2025/08/13 | 3,925 | 4,120 | 3,915 | 4,110 | 111,100 |
| 2025/08/12 | 3,865 | 3,945 | 3,850 | 3,925 | 66,000 |
| 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 |