日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2007/12/28 2,000 2,000 1,975 1,981 500
2007/12/27 2,015 2,015 1,970 2,000 2,700
2007/12/26 1,974 1,997 1,960 1,997 3,200
2007/12/25 1,860 1,974 1,860 1,974 2,200
2007/12/21 1,850 1,865 1,831 1,864 4,900
2007/12/20 1,862 1,863 1,850 1,852 3,100
2007/12/19 1,980 1,980 1,841 1,850 6,100
2007/12/18 1,995 2,015 1,980 1,980 4,500
2007/12/17 2,045 2,045 1,998 2,000 2,900
2007/12/14 1,995 2,010 1,990 2,005 3,300
2007/12/13 2,010 2,030 1,998 2,000 2,400
2007/12/12 2,015 2,030 1,990 2,000 4,700
2007/12/11 2,050 2,075 2,010 2,010 6,100
2007/12/10 1,990 2,030 1,990 2,020 4,300
2007/12/07 1,972 2,010 1,972 1,988 2,000
2007/12/06 2,030 2,030 1,980 2,000 3,700
2007/12/05 1,995 1,996 1,963 1,970 3,800
2007/12/04 2,000 2,015 1,995 1,995 2,500
2007/12/03 2,030 2,030 2,005 2,010 4,100
2007/11/30 1,994 2,025 1,987 2,015 3,900
2007/11/29 2,000 2,030 1,991 2,000 4,600
2007/11/28 1,960 1,980 1,960 1,979 1,300
2007/11/27 1,926 1,949 1,875 1,949 4,800
2007/11/26 1,890 1,890 1,850 1,870 1,300
2007/11/22 1,790 1,800 1,780 1,800 3,900
2007/11/21 1,869 1,892 1,800 1,820 4,700
2007/11/20 1,871 1,877 1,846 1,869 5,000
2007/11/19 1,892 1,940 1,892 1,901 2,700
2007/11/16 1,975 1,977 1,952 1,952 2,800
2007/11/15 1,989 1,989 1,960 1,980 1,400
2007/11/14 1,920 1,990 1,920 1,990 2,700
2007/11/13 1,881 1,895 1,880 1,895 5,300
2007/11/12 1,919 1,919 1,860 1,880 5,300
2007/11/09 1,948 1,950 1,925 1,928 2,300
2007/11/08 1,941 1,942 1,900 1,920 6,300
2007/11/07 1,975 1,990 1,941 1,941 3,300
2007/11/06 1,948 1,974 1,947 1,974 5,100
2007/11/05 2,040 2,045 1,940 1,943 28,200
2007/11/02 2,005 2,040 2,005 2,040 19,600
2007/11/01 2,035 2,140 2,035 2,100 11,500
2007/10/31 2,030 2,050 2,020 2,030 36,500
2007/10/30 2,240 2,240 2,070 2,110 33,700
2007/10/29 2,245 2,325 2,245 2,280 61,900
2007/10/26 2,625 2,650 2,625 2,645 1,600
2007/10/25 2,645 2,645 2,620 2,625 1,100
2007/10/24 2,640 2,650 2,625 2,650 4,700
2007/10/23 2,565 2,600 2,565 2,600 1,500
2007/10/22 2,595 2,600 2,560 2,590 1,800
2007/10/19 2,650 2,650 2,580 2,635 5,700
2007/10/18 2,605 2,610 2,585 2,595 3,600
2007/10/17 2,620 2,620 2,585 2,605 6,900
2007/10/16 2,655 2,665 2,630 2,630 5,900
2007/10/15 2,650 2,680 2,650 2,650 4,700
2007/10/12 2,675 2,675 2,635 2,645 5,100
2007/10/11 2,660 2,660 2,600 2,635 8,500
2007/10/10 2,635 2,645 2,600 2,620 7,500
2007/10/09 2,565 2,615 2,560 2,600 7,700
2007/10/05 2,525 2,525 2,510 2,525 4,900
2007/10/04 2,515 2,520 2,490 2,505 6,600
2007/10/03 2,515 2,520 2,480 2,500 8,500
2007/10/02 2,540 2,540 2,505 2,505 3,800
2007/10/01 2,540 2,540 2,490 2,495 10,200
2007/09/28 2,460 2,500 2,455 2,500 13,400
2007/09/27 2,455 2,495 2,425 2,435 7,500
2007/09/26 2,410 2,430 2,410 2,430 37,300
2007/09/25 2,400 2,400 2,380 2,400 15,900
2007/09/21 2,420 2,430 2,415 2,425 28,900
2007/09/20 2,425 2,430 2,415 2,420 39,400
2007/09/19 2,410 2,430 2,395 2,430 61,300
2007/09/18 2,400 2,415 2,395 2,405 37,400
2007/09/14 2,415 2,420 2,390 2,400 20,100
2007/09/13 2,535 2,535 2,410 2,455 31,800
2007/09/12 2,560 2,585 2,550 2,555 3,100
2007/09/11 2,545 2,565 2,530 2,560 6,300
2007/09/10 2,550 2,555 2,505 2,550 11,500
2007/09/07 2,600 2,600 2,575 2,575 6,000
2007/09/06 2,600 2,600 2,585 2,600 4,700
2007/09/05 2,680 2,680 2,600 2,610 9,400
2007/09/04 2,700 2,700 2,680 2,680 4,400
2007/09/03 2,780 2,780 2,710 2,715 4,600
2007/08/31 2,695 2,715 2,695 2,705 19,800
2007/08/30 2,725 2,725 2,670 2,685 11,700
2007/08/29 2,825 2,825 2,700 2,720 9,800
2007/08/28 2,825 2,830 2,805 2,830 2,300
2007/08/27 2,750 2,760 2,745 2,745 5,100
2007/08/24 2,700 2,700 2,640 2,650 3,400
2007/08/23 2,600 2,635 2,590 2,635 2,700
2007/08/22 2,600 2,615 2,600 2,600 5,100
2007/08/21 2,650 2,655 2,620 2,640 12,900
2007/08/20 2,650 2,650 2,645 2,650 1,700
2007/08/17 2,660 2,670 2,600 2,600 4,600
2007/08/16 2,740 2,740 2,660 2,700 9,700
2007/08/15 2,750 2,790 2,730 2,750 11,700
2007/08/14 2,750 2,775 2,740 2,775 4,300
2007/08/13 2,700 2,750 2,510 2,680 33,900
2007/08/10 2,870 2,870 2,810 2,825 6,200
2007/08/09 2,870 2,900 2,870 2,895 7,100
2007/08/08 2,880 2,920 2,875 2,880 6,800
2007/08/07 2,885 2,900 2,860 2,875 20,900
2007/08/06 2,880 2,920 2,880 2,920 3,100
2007/08/03 2,950 2,970 2,940 2,960 2,500
2007/08/02 2,945 2,950 2,945 2,950 900
2007/08/01 2,980 2,980 2,945 2,945 3,800
2007/07/31 2,920 2,950 2,920 2,940 5,800
2007/07/30 2,930 2,930 2,900 2,910 5,600
2007/07/27 2,950 2,960 2,930 2,940 8,700
2007/07/26 2,990 3,000 2,960 2,960 6,800
2007/07/25 2,985 2,990 2,985 2,990 3,200
2007/07/24 3,010 3,010 2,995 3,000 1,600
2007/07/23 2,995 3,020 2,995 3,020 2,900
2007/07/20 2,990 3,000 2,990 2,990 8,300
2007/07/19 3,000 3,020 2,985 2,990 8,300
2007/07/18 3,030 3,030 2,995 3,000 10,800
2007/07/17 3,020 3,020 3,010 3,020 6,000
2007/07/13 3,030 3,030 3,020 3,020 7,900
2007/07/12 3,060 3,080 3,020 3,050 10,600
2007/07/11 3,080 3,080 3,050 3,060 3,800
2007/07/10 3,100 3,100 3,070 3,070 4,700
2007/07/09 3,090 3,090 3,080 3,080 5,100
2007/07/06 3,080 3,080 3,070 3,070 4,400
2007/07/05 3,100 3,100 3,090 3,100 21,300
2007/07/04 3,140 3,140 3,100 3,100 2,500
2007/07/03 3,130 3,150 3,110 3,120 3,200
2007/07/02 3,100 3,120 3,100 3,110 4,500
2007/06/29 3,140 3,140 3,100 3,100 3,600
2007/06/28 3,100 3,120 3,100 3,120 2,600
2007/06/27 3,130 3,130 3,100 3,100 4,400
2007/06/26 3,080 3,130 3,080 3,130 4,400
2007/06/25 3,090 3,120 3,090 3,120 5,300
2007/06/22 3,100 3,130 3,100 3,110 5,400
2007/06/21 3,100 3,150 3,100 3,150 4,900
2007/06/20 3,100 3,160 3,100 3,160 8,200
2007/06/19 3,100 3,110 3,100 3,100 5,000
2007/06/18 3,100 3,110 3,080 3,110 17,100
2007/06/15 3,070 3,110 3,070 3,110 1,700
2007/06/14 3,050 3,070 3,050 3,070 500
2007/06/13 3,070 3,070 3,000 3,000 2,500
2007/06/12 3,120 3,120 3,060 3,070 2,000
2007/06/11 3,110 3,110 3,070 3,080 3,300
2007/06/08 3,110 3,110 3,090 3,110 3,200
2007/06/07 3,090 3,120 3,080 3,120 1,900
2007/06/06 3,100 3,140 3,100 3,140 1,400
2007/06/05 3,140 3,150 3,120 3,150 2,400
2007/06/04 3,140 3,150 3,140 3,150 3,800
2007/06/01 3,150 3,150 3,130 3,150 2,300
2007/05/31 3,160 3,160 3,120 3,140 1,000
2007/05/30 3,110 3,140 3,100 3,110 1,600
2007/05/29 3,160 3,160 3,130 3,130 1,900
2007/05/28 3,170 3,170 3,090 3,140 3,900
2007/05/25 3,050 3,070 3,030 3,070 1,200
2007/05/24 3,090 3,090 3,050 3,070 700
2007/05/23 3,030 3,130 3,020 3,090 4,200
2007/05/22 3,020 3,020 3,010 3,010 700
2007/05/21 3,020 3,030 2,975 2,975 5,100
2007/05/18 3,030 3,030 3,000 3,020 6,600
2007/05/17 3,030 3,030 3,010 3,010 7,400
2007/05/16 3,030 3,030 3,020 3,020 2,200
2007/05/15 3,020 3,060 3,020 3,050 3,500
2007/05/14 3,070 3,100 3,000 3,020 9,800
2007/05/11 3,110 3,110 2,950 3,040 32,200
2007/05/10 3,260 3,270 3,100 3,110 23,100
2007/05/09 3,350 3,350 3,330 3,330 3,600
2007/05/08 3,340 3,350 3,330 3,350 4,000
2007/05/07 3,310 3,320 3,300 3,300 4,000
2007/05/02 3,300 3,320 3,280 3,300 3,400
2007/05/01 3,250 3,270 3,240 3,260 4,500
2007/04/27 3,230 3,250 3,150 3,210 15,800
2007/04/26 3,260 3,310 3,200 3,250 34,700
2007/04/25 3,380 3,390 3,260 3,310 15,500
2007/04/24 3,280 3,390 3,280 3,340 5,000
2007/04/23 3,310 3,350 3,220 3,230 8,400
2007/04/20 3,330 3,350 3,280 3,300 7,000
2007/04/19 3,370 3,380 3,220 3,290 9,600
2007/04/18 3,390 3,390 3,320 3,340 6,300
2007/04/17 3,380 3,390 3,370 3,390 7,700
2007/04/16 3,360 3,390 3,360 3,370 7,900
2007/04/13 3,350 3,380 3,330 3,370 8,600
2007/04/12 3,280 3,330 3,280 3,330 4,300
2007/04/11 3,280 3,300 3,270 3,280 4,100
2007/04/10 3,240 3,280 3,240 3,270 3,900
2007/04/09 3,270 3,280 3,250 3,260 6,000
2007/04/06 3,240 3,270 3,240 3,270 5,500
2007/04/05 3,210 3,230 3,200 3,230 1,700
2007/04/04 3,200 3,240 3,200 3,220 2,400
2007/04/03 3,190 3,200 3,190 3,200 600
2007/04/02 3,200 3,230 3,190 3,190 1,200
2007/03/30 3,190 3,190 3,170 3,190 1,600
2007/03/29 3,160 3,200 3,150 3,160 2,900
2007/03/28 3,170 3,200 3,160 3,200 2,400
2007/03/27 3,240 3,240 3,200 3,200 2,700
2007/03/26 3,160 3,230 3,150 3,210 9,100
2007/03/23 3,170 3,240 3,130 3,130 11,300
2007/03/22 3,230 3,240 3,160 3,170 23,200
2007/03/20 3,370 3,370 3,150 3,180 23,100
2007/03/19 3,280 3,340 3,280 3,320 1,800
2007/03/16 3,320 3,370 3,290 3,320 3,700
2007/03/15 3,280 3,370 3,280 3,310 6,000
2007/03/14 3,340 3,340 3,300 3,320 3,500
2007/03/13 3,500 3,500 3,390 3,390 2,700
2007/03/12 3,410 3,470 3,410 3,440 5,600
2007/03/09 3,420 3,460 3,400 3,450 4,100
2007/03/08 3,400 3,410 3,380 3,400 2,600
2007/03/07 3,400 3,440 3,380 3,430 3,100
2007/03/06 3,330 3,380 3,330 3,360 2,200
2007/03/05 3,380 3,430 3,350 3,380 6,400
2007/03/02 3,490 3,490 3,370 3,480 8,400
2007/03/01 3,480 3,500 3,460 3,480 8,000
2007/02/28 3,320 3,470 3,320 3,430 22,200
2007/02/27 3,610 3,620 3,570 3,620 8,700
2007/02/26 3,690 3,720 3,610 3,630 8,000
2007/02/23 3,680 3,690 3,600 3,600 4,500
2007/02/22 3,600 3,690 3,500 3,690 15,200
2007/02/21 3,700 3,720 3,600 3,600 19,400
2007/02/20 3,650 3,750 3,650 3,750 12,700
2007/02/19 3,530 3,600 3,460 3,600 8,100
2007/02/16 3,330 3,480 3,330 3,430 2,700
2007/02/15 3,330 3,390 3,320 3,330 5,400
2007/02/14 3,490 3,520 3,360 3,360 8,100
2007/02/13 3,550 3,550 3,480 3,490 3,100
2007/02/09 3,550 3,600 3,450 3,590 5,000
2007/02/08 3,550 3,580 3,400 3,580 6,800
2007/02/07 3,640 3,640 3,550 3,550 3,900
2007/02/06 3,670 3,700 3,640 3,650 2,500
2007/02/05 3,760 3,770 3,690 3,710 1,800
2007/02/02 3,700 3,730 3,700 3,700 2,300
2007/02/01 3,720 3,730 3,680 3,730 2,500
2007/01/31 3,750 3,750 3,670 3,670 4,000
2007/01/30 3,700 3,760 3,700 3,710 9,600
2007/01/29 3,790 3,790 3,680 3,700 8,300
2007/01/26 3,750 3,780 3,720 3,770 4,400
2007/01/25 3,680 3,820 3,680 3,790 33,700
2007/01/24 3,580 3,620 3,550 3,590 19,700
2007/01/23 3,680 3,690 3,570 3,570 9,600
2007/01/22 3,500 3,670 3,470 3,600 18,100
2007/01/19 3,390 3,480 3,350 3,470 8,200
2007/01/18 3,390 3,430 3,330 3,410 9,400
2007/01/17 3,380 3,410 3,380 3,400 10,200
2007/01/16 3,330 3,400 3,310 3,400 6,000
2007/01/15 3,370 3,370 3,330 3,360 3,000
2007/01/12 3,400 3,400 3,330 3,350 9,700
2007/01/11 3,470 3,470 3,350 3,400 3,900
2007/01/10 3,410 3,460 3,350 3,460 7,800
2007/01/09 3,420 3,490 3,390 3,410 8,800
2007/01/05 3,400 3,400 3,350 3,400 9,800
2007/01/04 3,380 3,410 3,310 3,410 4,500

このページの先頭へ