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
2008/12/30 1,760 1,760 1,758 1,758 1,600
2008/12/29 1,780 1,780 1,750 1,778 1,300
2008/12/25 1,750 1,773 1,745 1,773 500
2008/12/24 1,741 1,779 1,741 1,750 600
2008/12/22 1,780 1,780 1,730 1,735 2,100
2008/12/19 1,769 1,775 1,762 1,774 600
2008/12/18 1,794 1,794 1,762 1,769 1,400
2008/12/17 1,780 1,800 1,760 1,800 4,100
2008/12/16 1,780 1,780 1,770 1,776 3,400
2008/12/15 1,780 1,780 1,753 1,776 1,600
2008/12/12 1,720 1,720 1,702 1,702 3,300
2008/12/11 1,776 1,780 1,741 1,746 2,800
2008/12/10 1,750 1,779 1,749 1,776 1,100
2008/12/09 1,780 1,780 1,770 1,770 1,400
2008/12/08 1,780 1,780 1,772 1,779 5,300
2008/12/05 1,778 1,780 1,730 1,780 1,000
2008/12/04 1,784 1,784 1,778 1,778 900
2008/12/03 1,731 1,791 1,730 1,790 4,400
2008/12/02 1,721 1,790 1,721 1,790 700
2008/12/01 1,800 1,800 1,781 1,800 1,600
2008/11/28 1,800 1,823 1,779 1,800 2,000
2008/11/27 1,800 1,800 1,771 1,800 1,700
2008/11/26 1,800 1,800 1,777 1,800 1,700
2008/11/25 1,792 1,800 1,786 1,800 2,800
2008/11/21 1,732 1,779 1,732 1,778 1,500
2008/11/20 1,762 1,788 1,762 1,788 1,200
2008/11/19 1,734 1,762 1,724 1,762 2,500
2008/11/18 1,731 1,735 1,680 1,734 1,100
2008/11/17 1,673 1,733 1,673 1,731 600
2008/11/14 1,734 1,734 1,680 1,733 1,000
2008/11/13 1,650 1,660 1,640 1,640 3,100
2008/11/12 1,688 1,688 1,675 1,680 900
2008/11/11 1,744 1,744 1,688 1,688 2,900
2008/11/10 1,762 1,762 1,684 1,684 2,600
2008/11/07 1,728 1,730 1,702 1,702 1,600
2008/11/06 1,695 1,731 1,695 1,705 3,400
2008/11/05 1,697 1,711 1,686 1,705 2,000
2008/11/04 1,649 1,651 1,634 1,637 6,000
2008/10/31 1,699 1,699 1,580 1,600 7,300
2008/10/30 1,691 1,700 1,665 1,695 7,200
2008/10/29 1,700 1,710 1,666 1,690 5,900
2008/10/28 1,700 1,700 1,666 1,682 2,600
2008/10/27 1,832 1,832 1,701 1,728 2,300
2008/10/24 1,799 1,799 1,700 1,779 3,000
2008/10/23 1,799 1,800 1,710 1,710 2,200
2008/10/22 1,799 1,799 1,781 1,781 400
2008/10/21 1,750 1,785 1,750 1,785 1,100
2008/10/20 1,744 1,748 1,744 1,748 700
2008/10/17 1,745 1,745 1,683 1,714 4,200
2008/10/16 1,688 1,700 1,580 1,658 2,300
2008/10/15 1,746 1,746 1,656 1,693 3,300
2008/10/14 1,650 1,650 1,640 1,650 1,800
2008/10/10 1,599 1,599 1,480 1,480 5,400
2008/10/09 1,578 1,620 1,578 1,620 2,300
2008/10/08 1,769 1,770 1,698 1,698 3,700
2008/10/07 1,760 1,855 1,745 1,829 2,900
2008/10/06 1,899 1,899 1,760 1,761 3,200
2008/10/03 1,921 1,922 1,880 1,900 2,700
2008/10/02 2,015 2,015 1,950 1,951 1,600
2008/10/01 2,015 2,040 1,990 2,015 1,900
2008/09/30 1,935 1,960 1,935 1,960 1,300
2008/09/29 2,050 2,050 2,040 2,045 2,100
2008/09/26 2,155 2,160 2,025 2,045 4,100
2008/09/25 2,150 2,185 2,150 2,180 1,300
2008/09/24 2,315 2,340 2,290 2,300 4,000
2008/09/22 2,340 2,340 2,280 2,310 2,900
2008/09/19 2,300 2,300 2,210 2,280 2,700
2008/09/18 2,300 2,300 2,200 2,200 2,900
2008/09/17 2,315 2,315 2,205 2,205 700
2008/09/16 2,165 2,215 2,100 2,155 2,900
2008/09/12 2,240 2,305 2,220 2,245 3,200
2008/09/11 2,310 2,320 2,215 2,250 2,400
2008/09/10 2,220 2,330 2,220 2,310 1,200
2008/09/09 2,225 2,265 2,225 2,265 300
2008/09/08 2,290 2,360 2,220 2,220 1,300
2008/09/05 2,195 2,210 2,190 2,210 1,700
2008/09/04 2,295 2,295 2,205 2,210 1,700
2008/09/03 2,380 2,380 2,270 2,300 1,600
2008/09/01 2,400 2,400 2,390 2,400 1,500
2008/08/29 2,345 2,345 2,335 2,340 2,600
2008/08/28 2,260 2,265 2,220 2,265 900
2008/08/27 2,265 2,265 2,250 2,265 800
2008/08/26 2,225 2,265 2,210 2,245 800
2008/08/25 2,265 2,265 2,260 2,265 600
2008/08/22 2,260 2,265 2,250 2,260 900
2008/08/21 2,270 2,270 2,250 2,250 400
2008/08/20 2,280 2,280 2,265 2,280 400
2008/08/19 2,285 2,340 2,275 2,325 1,000
2008/08/18 2,275 2,295 2,265 2,295 600
2008/08/15 2,230 2,260 2,230 2,250 600
2008/08/14 2,220 2,255 2,215 2,255 400
2008/08/13 2,215 2,215 2,215 2,215 400
2008/08/12 2,235 2,255 2,210 2,210 700
2008/08/11 2,330 2,330 2,090 2,235 3,200
2008/08/08 2,375 2,400 2,320 2,320 1,700
2008/08/07 2,385 2,395 2,380 2,390 1,000
2008/08/06 2,370 2,405 2,370 2,385 1,300
2008/08/05 2,405 2,405 2,370 2,370 1,600
2008/08/04 2,410 2,420 2,385 2,415 900
2008/08/01 2,445 2,445 2,390 2,405 1,200
2008/07/31 2,420 2,420 2,375 2,420 1,400
2008/07/30 2,365 2,390 2,365 2,390 300
2008/07/29 2,380 2,410 2,360 2,360 700
2008/07/28 2,410 2,420 2,380 2,380 800
2008/07/25 2,395 2,415 2,370 2,375 800
2008/07/24 2,400 2,410 2,390 2,405 1,100
2008/07/23 2,380 2,410 2,360 2,360 1,300
2008/07/22 2,350 2,380 2,330 2,380 1,100
2008/07/18 2,320 2,320 2,295 2,315 1,100
2008/07/17 2,350 2,350 2,320 2,345 700
2008/07/16 2,315 2,395 2,315 2,335 1,600
2008/07/15 2,415 2,415 2,345 2,350 900
2008/07/14 2,395 2,400 2,335 2,375 700
2008/07/11 2,370 2,375 2,355 2,355 800
2008/07/10 2,400 2,400 2,365 2,370 700
2008/07/09 2,350 2,360 2,350 2,360 300
2008/07/08 2,340 2,340 2,270 2,280 1,500
2008/07/07 2,315 2,340 2,315 2,340 400
2008/07/04 2,355 2,355 2,325 2,350 1,500
2008/07/03 2,400 2,400 2,370 2,380 900
2008/07/02 2,400 2,450 2,400 2,450 1,200
2008/07/01 2,420 2,435 2,400 2,400 1,000
2008/06/30 2,395 2,400 2,360 2,375 1,800
2008/06/27 2,400 2,400 2,360 2,395 2,700
2008/06/26 2,350 2,385 2,350 2,380 900
2008/06/25 2,365 2,370 2,345 2,345 1,200
2008/06/24 2,370 2,370 2,365 2,365 600
2008/06/23 2,315 2,365 2,265 2,365 2,500
2008/06/20 2,450 2,450 2,370 2,370 1,800
2008/06/19 2,425 2,430 2,380 2,380 1,000
2008/06/18 2,520 2,520 2,380 2,465 8,300
2008/06/17 2,435 2,515 2,430 2,515 5,700
2008/06/16 2,320 2,430 2,320 2,430 7,800
2008/06/13 2,290 2,290 2,255 2,260 2,700
2008/06/12 2,275 2,285 2,255 2,285 4,200
2008/06/11 2,255 2,280 2,255 2,270 1,000
2008/06/10 2,255 2,270 2,250 2,265 1,700
2008/06/09 2,225 2,260 2,215 2,260 2,300
2008/06/06 2,245 2,280 2,245 2,260 2,100
2008/06/05 2,205 2,240 2,200 2,240 1,800
2008/06/04 2,200 2,235 2,195 2,205 800
2008/06/03 2,220 2,230 2,195 2,200 1,300
2008/06/02 2,230 2,230 2,195 2,210 1,700
2008/05/30 2,200 2,210 2,175 2,190 1,800
2008/05/29 2,210 2,210 2,170 2,180 500
2008/05/28 2,190 2,235 2,160 2,160 1,200
2008/05/27 2,185 2,190 2,185 2,190 900
2008/05/26 2,165 2,190 2,160 2,185 2,300
2008/05/23 2,200 2,250 2,180 2,205 1,800
2008/05/22 2,190 2,205 2,160 2,180 1,100
2008/05/21 2,190 2,195 2,165 2,165 1,200
2008/05/20 2,190 2,195 2,190 2,195 400
2008/05/19 2,250 2,250 2,190 2,240 1,400
2008/05/16 2,290 2,290 2,250 2,250 1,100
2008/05/15 2,290 2,300 2,270 2,295 1,900
2008/05/14 2,260 2,270 2,240 2,250 2,400
2008/05/13 2,240 2,240 2,210 2,220 1,100
2008/05/12 2,270 2,270 2,200 2,240 4,400
2008/05/09 2,190 2,190 2,110 2,110 600
2008/05/08 2,200 2,210 2,100 2,210 1,700
2008/05/07 2,160 2,190 2,160 2,165 2,400
2008/05/02 2,170 2,170 2,090 2,150 3,400
2008/05/01 2,165 2,165 2,115 2,140 2,200
2008/04/30 2,105 2,150 2,105 2,120 3,800
2008/04/28 2,100 2,100 2,060 2,100 8,700
2008/04/25 2,050 2,075 2,050 2,055 2,700
2008/04/24 2,030 2,045 2,030 2,045 1,700
2008/04/23 2,030 2,040 2,000 2,035 700
2008/04/22 1,991 2,030 1,991 2,030 1,500
2008/04/21 2,030 2,040 2,025 2,030 700
2008/04/18 2,000 2,010 2,000 2,000 700
2008/04/17 1,976 2,000 1,976 2,000 700
2008/04/16 2,010 2,010 1,970 1,975 500
2008/04/15 2,000 2,010 2,000 2,010 500
2008/04/14 2,015 2,015 2,000 2,010 1,500
2008/04/11 2,040 2,040 2,000 2,010 700
2008/04/10 2,005 2,005 2,000 2,005 300
2008/04/09 2,040 2,045 2,025 2,040 500
2008/04/08 2,040 2,045 2,000 2,040 1,100
2008/04/07 2,020 2,030 2,020 2,030 500
2008/04/04 2,030 2,030 2,025 2,030 1,500
2008/04/03 2,035 2,035 1,982 2,025 1,000
2008/04/02 2,045 2,060 2,015 2,030 1,700
2008/04/01 2,040 2,050 2,040 2,045 1,900
2008/03/31 1,981 2,025 1,981 2,000 500
2008/03/28 2,035 2,035 2,020 2,030 600
2008/03/27 2,055 2,055 1,987 1,991 1,500
2008/03/26 2,025 2,050 2,010 2,040 1,600
2008/03/25 2,050 2,100 2,050 2,100 4,000
2008/03/24 2,015 2,040 2,015 2,040 2,200
2008/03/21 1,985 2,015 1,985 2,010 1,400
2008/03/19 1,949 1,974 1,943 1,944 2,000
2008/03/18 1,901 1,940 1,901 1,930 1,200
2008/03/17 1,910 1,910 1,880 1,900 2,000
2008/03/14 1,906 1,940 1,906 1,915 3,700
2008/03/13 1,921 1,951 1,920 1,950 1,200
2008/03/12 2,000 2,000 1,930 1,931 1,800
2008/03/11 1,970 1,971 1,850 1,930 4,100
2008/03/10 1,980 2,035 1,970 1,971 1,900
2008/03/07 2,035 2,035 2,005 2,020 3,100
2008/03/06 2,045 2,045 2,030 2,035 1,300
2008/03/05 2,000 2,030 1,980 2,030 1,700
2008/03/04 2,005 2,010 2,005 2,010 800
2008/03/03 2,040 2,045 2,000 2,005 3,600
2008/02/29 2,000 2,040 1,980 2,010 3,900
2008/02/28 2,030 2,045 2,015 2,040 2,000
2008/02/27 2,015 2,045 2,010 2,040 5,000
2008/02/26 1,996 2,015 1,990 2,015 2,500
2008/02/25 1,980 2,010 1,980 1,995 2,300
2008/02/22 1,965 2,000 1,965 1,980 700
2008/02/21 1,971 1,995 1,970 1,971 1,600
2008/02/20 1,970 1,980 1,970 1,971 1,700
2008/02/19 1,985 1,997 1,975 1,997 1,300
2008/02/18 1,952 1,981 1,952 1,970 1,100
2008/02/15 1,964 1,980 1,951 1,980 900
2008/02/14 1,962 1,980 1,962 1,964 1,300
2008/02/13 1,938 1,978 1,938 1,965 800
2008/02/12 1,939 1,978 1,906 1,939 2,300
2008/02/08 1,939 1,970 1,931 1,931 1,400
2008/02/07 1,980 1,999 1,950 1,999 3,100
2008/02/06 1,969 1,998 1,969 1,998 1,500
2008/02/05 1,998 1,999 1,978 1,999 1,200
2008/02/04 1,985 1,998 1,960 1,997 800
2008/02/01 1,986 1,986 1,956 1,985 1,400
2008/01/31 1,955 1,963 1,940 1,956 1,200
2008/01/30 1,940 1,968 1,907 1,907 2,100
2008/01/29 1,950 1,960 1,930 1,959 800
2008/01/28 1,920 1,950 1,906 1,930 2,900
2008/01/25 1,872 1,891 1,850 1,890 1,400
2008/01/24 1,811 1,841 1,810 1,840 1,700
2008/01/23 1,840 1,840 1,781 1,781 2,500
2008/01/22 1,766 1,781 1,750 1,750 2,300
2008/01/21 1,818 1,860 1,769 1,796 5,300
2008/01/18 1,820 1,821 1,814 1,820 2,200
2008/01/17 1,821 1,894 1,810 1,821 1,600
2008/01/16 1,820 1,850 1,780 1,820 5,400
2008/01/15 1,955 1,960 1,845 1,848 10,500
2008/01/11 1,980 1,980 1,925 1,925 2,200
2008/01/10 1,900 1,978 1,900 1,975 2,900
2008/01/09 1,900 1,910 1,865 1,909 3,500
2008/01/08 1,910 1,933 1,885 1,892 3,200
2008/01/07 1,949 1,949 1,910 1,916 3,400
2008/01/04 2,000 2,000 1,950 1,951 1,900

このページの先頭へ