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
2011/12/30 1,926 1,954 1,926 1,954 2,600
2011/12/29 1,912 1,926 1,910 1,925 2,400
2011/12/28 1,945 1,945 1,910 1,915 1,700
2011/12/27 1,930 1,931 1,910 1,910 2,800
2011/12/26 1,881 1,898 1,881 1,895 2,000
2011/12/22 1,881 1,888 1,880 1,880 2,700
2011/12/21 1,895 1,908 1,881 1,881 2,900
2011/12/20 1,880 1,895 1,880 1,895 1,100
2011/12/19 1,908 1,918 1,890 1,890 3,200
2011/12/16 1,930 1,930 1,908 1,908 5,000
2011/12/15 1,933 1,943 1,930 1,930 2,200
2011/12/14 1,948 1,948 1,930 1,948 2,800
2011/12/13 1,946 1,952 1,935 1,948 1,400
2011/12/12 1,950 1,950 1,930 1,946 5,000
2011/12/09 1,920 1,943 1,920 1,943 3,400
2011/12/08 1,940 1,940 1,939 1,940 700
2011/12/07 1,905 1,949 1,892 1,949 2,200
2011/12/06 1,903 1,910 1,903 1,906 1,600
2011/12/05 1,920 1,930 1,891 1,930 1,200
2011/12/02 1,888 1,928 1,880 1,880 1,800
2011/12/01 1,969 1,980 1,899 1,900 3,500
2011/11/30 1,900 1,958 1,900 1,929 2,400
2011/11/29 1,902 1,948 1,902 1,921 800
2011/11/28 1,937 1,937 1,912 1,912 1,000
2011/11/25 1,937 1,937 1,893 1,893 1,700
2011/11/24 1,859 1,900 1,855 1,900 1,200
2011/11/22 1,920 1,920 1,840 1,868 1,200
2011/11/21 1,970 1,970 1,842 1,882 2,900
2011/11/18 1,790 1,850 1,790 1,850 3,300
2011/11/17 1,845 1,845 1,782 1,810 5,300
2011/11/16 1,880 1,900 1,860 1,870 1,500
2011/11/15 1,881 1,883 1,880 1,880 1,000
2011/11/14 1,900 1,920 1,881 1,881 1,600
2011/11/11 1,899 1,899 1,875 1,875 800
2011/11/10 1,925 1,925 1,871 1,900 5,900
2011/11/09 1,905 1,934 1,905 1,934 1,200
2011/11/08 1,938 1,938 1,906 1,906 1,500
2011/11/07 1,960 1,960 1,902 1,938 3,400
2011/11/04 2,000 2,000 1,951 1,960 1,600
2011/11/02 2,010 2,020 1,971 1,983 2,400
2011/11/01 2,070 2,070 2,000 2,010 6,500
2011/10/31 2,050 2,058 2,049 2,055 2,200
2011/10/28 2,030 2,046 2,006 2,013 2,500
2011/10/27 2,020 2,025 2,000 2,025 3,800
2011/10/26 1,960 1,991 1,950 1,982 1,300
2011/10/25 1,998 2,020 1,998 2,019 1,000
2011/10/24 1,950 1,995 1,950 1,995 1,200
2011/10/21 1,999 1,999 1,949 1,976 1,100
2011/10/20 2,010 2,010 1,990 1,999 2,700
2011/10/19 2,016 2,016 1,990 2,001 1,200
2011/10/18 2,016 2,016 2,000 2,016 1,300
2011/10/17 1,964 2,020 1,951 2,016 5,000
2011/10/14 1,938 1,969 1,930 1,930 1,700
2011/10/13 1,960 1,975 1,930 1,975 2,800
2011/10/12 1,925 1,963 1,900 1,955 2,800
2011/10/11 1,905 1,929 1,871 1,927 4,600
2011/10/07 1,876 1,889 1,871 1,871 1,800
2011/10/06 1,849 1,885 1,849 1,860 1,800
2011/10/05 1,886 1,926 1,849 1,849 8,200
2011/10/04 1,951 1,951 1,885 1,885 5,000
2011/10/03 1,980 1,995 1,930 1,941 4,500
2011/09/30 1,996 1,996 1,930 1,930 2,400
2011/09/29 1,880 1,916 1,861 1,916 4,100
2011/09/28 1,885 1,890 1,863 1,880 5,100
2011/09/27 1,869 1,880 1,830 1,875 9,500
2011/09/26 1,889 1,890 1,830 1,830 8,700
2011/09/22 1,927 1,938 1,887 1,887 11,000
2011/09/21 1,989 1,990 1,955 1,955 3,900
2011/09/20 1,945 2,040 1,945 1,991 12,500
2011/09/16 1,944 1,965 1,935 1,943 13,100
2011/09/15 1,940 1,960 1,936 1,940 10,800
2011/09/14 2,005 2,018 1,965 1,970 10,000
2011/09/13 2,007 2,010 2,000 2,004 17,300
2011/09/12 2,033 2,074 2,005 2,027 13,600
2011/09/09 2,092 2,142 2,081 2,081 16,900
2011/09/08 2,129 2,129 2,092 2,092 5,800
2011/09/07 2,106 2,150 2,050 2,128 8,300
2011/09/06 2,158 2,158 2,101 2,106 5,900
2011/09/05 2,150 2,158 2,136 2,158 5,300
2011/09/02 2,149 2,160 2,137 2,160 12,300
2011/09/01 2,127 2,147 2,115 2,140 4,800
2011/08/31 2,150 2,151 2,081 2,095 22,000
2011/08/30 2,148 2,148 2,093 2,112 22,600
2011/08/29 2,100 2,149 2,091 2,149 3,300
2011/08/26 2,042 2,054 2,042 2,051 8,600
2011/08/25 2,050 2,055 2,036 2,047 8,200
2011/08/24 2,011 2,022 2,010 2,017 7,700
2011/08/23 2,099 2,100 2,022 2,022 20,200
2011/08/22 2,110 2,130 2,099 2,099 3,700
2011/08/19 2,119 2,119 2,061 2,105 16,200
2011/08/18 2,230 2,230 2,124 2,125 11,100
2011/08/17 2,250 2,251 2,234 2,236 3,500
2011/08/16 2,293 2,300 2,240 2,241 13,500
2011/08/15 2,249 2,295 2,233 2,295 9,600
2011/08/12 2,285 2,313 2,249 2,249 9,200
2011/08/11 2,250 2,290 2,250 2,274 8,500
2011/08/10 2,320 2,330 2,300 2,310 6,400
2011/08/09 2,201 2,314 2,099 2,314 19,200
2011/08/08 2,239 2,300 2,229 2,251 53,500
2011/08/05 2,476 2,650 2,476 2,589 7,800
2011/08/04 2,631 2,631 2,545 2,583 5,800
2011/08/03 2,686 2,704 2,635 2,636 12,000
2011/08/02 2,780 2,780 2,759 2,759 1,300
2011/08/01 2,760 2,845 2,760 2,780 3,600
2011/07/29 2,815 2,815 2,798 2,810 5,300
2011/07/28 2,815 2,815 2,801 2,813 3,500
2011/07/27 2,890 2,890 2,815 2,815 11,100
2011/07/26 2,902 2,907 2,890 2,891 3,200
2011/07/25 2,943 2,985 2,900 2,937 3,400
2011/07/22 2,952 2,961 2,920 2,938 2,500
2011/07/21 2,970 2,970 2,928 2,951 3,100
2011/07/20 3,000 3,000 2,935 2,960 3,800
2011/07/19 2,890 2,974 2,883 2,973 4,200
2011/07/15 2,900 2,935 2,897 2,904 3,800
2011/07/14 2,900 2,930 2,880 2,899 5,000
2011/07/13 2,874 2,933 2,874 2,916 4,100
2011/07/12 2,945 2,990 2,924 2,924 12,000
2011/07/11 3,055 3,065 2,994 2,995 7,000
2011/07/08 3,080 3,080 3,040 3,050 5,000
2011/07/07 2,959 3,075 2,959 3,040 13,200
2011/07/06 3,020 3,030 2,880 2,963 30,400
2011/07/05 3,085 3,090 3,055 3,055 9,700
2011/07/04 3,100 3,100 3,010 3,075 12,800
2011/07/01 3,100 3,135 3,100 3,100 5,300
2011/06/30 3,140 3,140 3,095 3,140 8,900
2011/06/29 3,180 3,180 3,120 3,140 4,800
2011/06/28 3,190 3,190 3,090 3,110 14,900
2011/06/27 3,190 3,200 3,130 3,190 4,800
2011/06/24 3,225 3,225 3,105 3,125 11,100
2011/06/23 3,150 3,230 3,135 3,225 13,300
2011/06/22 3,160 3,160 3,110 3,150 8,800
2011/06/21 3,100 3,190 3,100 3,160 15,800
2011/06/20 2,961 3,200 2,961 3,150 26,000
2011/06/17 2,950 2,984 2,902 2,981 13,400
2011/06/16 2,926 2,935 2,900 2,901 2,800
2011/06/15 3,015 3,015 2,950 2,970 10,100
2011/06/14 2,900 3,010 2,896 3,000 19,600
2011/06/13 2,910 2,930 2,880 2,930 6,900
2011/06/10 2,980 2,990 2,911 2,944 8,600
2011/06/09 2,978 2,980 2,884 2,976 8,600
2011/06/08 2,838 2,974 2,826 2,970 21,900
2011/06/07 2,793 2,845 2,721 2,834 6,700
2011/06/06 2,815 2,820 2,780 2,793 6,700
2011/06/03 2,825 2,877 2,785 2,850 14,900
2011/06/02 2,737 2,925 2,720 2,775 26,400
2011/06/01 2,681 2,874 2,671 2,837 33,200
2011/05/31 2,589 2,663 2,588 2,640 24,400
2011/05/30 2,500 2,572 2,470 2,572 8,200
2011/05/27 2,490 2,520 2,450 2,463 8,900
2011/05/26 2,470 2,490 2,470 2,490 6,400
2011/05/25 2,450 2,470 2,445 2,470 4,900
2011/05/24 2,430 2,457 2,415 2,440 5,100
2011/05/23 2,415 2,438 2,412 2,432 3,900
2011/05/20 2,416 2,434 2,406 2,410 5,000
2011/05/19 2,427 2,439 2,410 2,416 3,800
2011/05/18 2,444 2,444 2,394 2,441 7,500
2011/05/17 2,430 2,438 2,400 2,412 6,200
2011/05/16 2,479 2,498 2,403 2,480 8,500
2011/05/13 2,465 2,490 2,369 2,474 8,900
2011/05/12 2,480 2,490 2,455 2,490 3,200
2011/05/11 2,600 2,604 2,480 2,480 9,900
2011/05/10 2,459 2,678 2,459 2,585 41,000
2011/05/09 2,345 2,373 2,326 2,373 7,600
2011/05/06 2,303 2,348 2,300 2,307 6,200
2011/05/02 2,280 2,354 2,274 2,350 13,800
2011/04/28 2,245 2,245 2,220 2,243 7,600
2011/04/27 2,200 2,240 2,191 2,220 8,500
2011/04/26 2,159 2,175 2,145 2,175 4,400
2011/04/25 2,146 2,200 2,140 2,169 5,400
2011/04/22 2,050 2,117 2,045 2,105 13,700
2011/04/21 2,049 2,060 2,030 2,044 11,100
2011/04/20 2,025 2,044 2,015 2,015 6,300
2011/04/19 2,037 2,046 2,010 2,025 5,600
2011/04/18 2,053 2,053 2,023 2,046 3,700
2011/04/15 2,091 2,099 2,071 2,075 2,800
2011/04/14 2,073 2,110 2,073 2,082 3,800
2011/04/13 2,158 2,158 2,073 2,073 4,100
2011/04/12 2,119 2,160 2,067 2,160 6,800
2011/04/11 2,129 2,183 2,119 2,119 5,100
2011/04/08 2,191 2,200 2,160 2,160 5,700
2011/04/07 2,241 2,245 2,211 2,236 8,800
2011/04/06 2,150 2,245 2,131 2,211 13,100
2011/04/05 2,202 2,280 2,085 2,250 19,100
2011/04/04 2,300 2,300 2,258 2,280 2,500
2011/04/01 2,355 2,355 2,312 2,317 5,300
2011/03/31 2,300 2,355 2,259 2,355 15,000
2011/03/30 2,257 2,289 2,226 2,289 15,200
2011/03/29 2,180 2,267 2,180 2,258 20,900
2011/03/28 2,327 2,349 2,309 2,349 8,300
2011/03/25 2,325 2,360 2,310 2,325 6,800
2011/03/24 2,340 2,342 2,296 2,296 10,700
2011/03/23 2,380 2,387 2,345 2,346 10,100
2011/03/22 2,420 2,448 2,351 2,403 18,000
2011/03/18 2,080 2,230 2,080 2,230 18,400
2011/03/17 1,880 2,080 1,876 2,056 14,600
2011/03/16 1,745 1,982 1,745 1,977 17,600
2011/03/15 1,990 2,010 1,516 1,750 38,000
2011/03/14 1,980 2,260 1,980 2,016 32,400
2011/03/11 2,480 2,518 2,467 2,480 16,400
2011/03/10 2,521 2,540 2,520 2,529 7,000
2011/03/09 2,584 2,600 2,520 2,520 12,100
2011/03/08 2,612 2,619 2,577 2,601 12,600
2011/03/07 2,618 2,624 2,613 2,618 9,200
2011/03/04 2,602 2,626 2,601 2,618 18,400
2011/03/03 2,630 2,638 2,580 2,592 12,400
2011/03/02 2,564 2,611 2,564 2,580 13,100
2011/03/01 2,599 2,620 2,583 2,614 13,100
2011/02/28 2,550 2,578 2,516 2,577 7,000
2011/02/25 2,470 2,577 2,458 2,513 24,400
2011/02/24 2,630 2,630 2,492 2,495 38,900
2011/02/23 2,500 2,679 2,470 2,648 37,400
2011/02/22 2,580 2,595 2,501 2,511 31,700
2011/02/21 2,470 2,635 2,469 2,600 49,100
2011/02/18 2,420 2,488 2,414 2,488 34,300
2011/02/17 2,457 2,467 2,406 2,414 26,500
2011/02/16 2,400 2,490 2,399 2,475 36,800
2011/02/15 2,220 2,495 2,218 2,400 52,500
2011/02/14 2,187 2,220 2,152 2,205 11,700
2011/02/10 2,081 2,160 2,070 2,120 13,100
2011/02/09 2,181 2,198 2,120 2,120 15,600
2011/02/08 2,180 2,220 2,122 2,181 25,500
2011/02/07 2,070 2,180 2,070 2,180 31,800
2011/02/04 1,997 2,066 1,993 2,047 17,600
2011/02/03 1,985 1,997 1,972 1,997 7,600
2011/02/02 1,965 1,983 1,965 1,967 10,900
2011/02/01 1,958 1,970 1,931 1,965 11,700
2011/01/31 1,926 1,949 1,906 1,949 8,600
2011/01/28 1,957 1,957 1,921 1,926 9,500
2011/01/27 1,911 1,950 1,911 1,947 12,600
2011/01/26 1,915 1,924 1,911 1,911 5,900
2011/01/25 1,905 1,915 1,905 1,910 9,400
2011/01/24 1,920 1,920 1,905 1,905 6,600
2011/01/21 1,935 1,935 1,882 1,915 14,600
2011/01/20 1,908 1,928 1,903 1,928 12,200
2011/01/19 1,854 1,915 1,853 1,914 32,000
2011/01/18 1,830 1,854 1,830 1,854 14,700
2011/01/17 1,820 1,840 1,816 1,827 6,700
2011/01/14 1,798 1,810 1,783 1,810 9,600
2011/01/13 1,800 1,805 1,780 1,780 11,100
2011/01/12 1,798 1,801 1,790 1,800 11,200
2011/01/11 1,751 1,788 1,751 1,788 10,900
2011/01/07 1,746 1,753 1,740 1,750 10,400
2011/01/06 1,730 1,746 1,730 1,746 9,300
2011/01/05 1,745 1,745 1,719 1,722 5,600
2011/01/04 1,705 1,744 1,705 1,719 7,100

このページの先頭へ