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
2012/12/28 3,300 3,320 3,270 3,320 3,200
2012/12/27 3,350 3,380 3,280 3,280 7,000
2012/12/26 3,200 3,355 3,120 3,340 12,800
2012/12/25 3,165 3,185 3,130 3,170 5,600
2012/12/21 3,255 3,255 3,130 3,130 6,000
2012/12/20 3,200 3,250 3,180 3,210 14,800
2012/12/19 3,175 3,245 3,145 3,245 10,200
2012/12/18 3,120 3,170 3,110 3,140 7,900
2012/12/17 3,160 3,160 3,080 3,120 3,000
2012/12/14 3,085 3,100 3,020 3,090 7,900
2012/12/13 3,170 3,170 2,985 3,035 10,100
2012/12/12 3,175 3,180 3,115 3,120 4,700
2012/12/11 3,180 3,180 3,150 3,170 4,000
2012/12/10 3,180 3,180 3,140 3,175 6,100
2012/12/07 3,150 3,180 3,105 3,180 4,200
2012/12/06 3,120 3,150 3,100 3,150 6,800
2012/12/05 3,100 3,125 3,030 3,115 6,900
2012/12/04 2,999 3,150 2,980 3,140 12,100
2012/12/03 2,970 2,993 2,958 2,992 9,300
2012/11/30 2,929 2,950 2,914 2,950 4,600
2012/11/29 2,900 2,930 2,887 2,910 10,300
2012/11/28 2,900 2,915 2,864 2,898 11,100
2012/11/27 2,815 2,900 2,815 2,891 8,700
2012/11/26 2,830 2,849 2,778 2,817 11,700
2012/11/22 2,833 2,833 2,798 2,830 4,200
2012/11/21 2,800 2,810 2,782 2,810 2,500
2012/11/20 2,800 2,800 2,789 2,800 2,000
2012/11/19 2,800 2,800 2,750 2,800 3,200
2012/11/16 2,785 2,800 2,785 2,800 5,200
2012/11/15 2,825 2,835 2,801 2,835 4,500
2012/11/14 2,781 2,837 2,774 2,830 4,700
2012/11/13 2,780 2,786 2,745 2,778 6,600
2012/11/12 2,775 2,775 2,750 2,750 4,600
2012/11/09 2,774 2,774 2,733 2,740 3,900
2012/11/08 2,764 2,777 2,750 2,776 1,800
2012/11/07 2,780 2,780 2,701 2,766 2,200
2012/11/06 2,757 2,778 2,740 2,742 1,900
2012/11/05 2,765 2,800 2,710 2,720 7,600
2012/11/02 2,797 2,798 2,770 2,775 6,400
2012/11/01 2,797 2,801 2,765 2,765 4,000
2012/10/31 2,800 2,800 2,766 2,773 7,900
2012/10/30 2,800 2,800 2,760 2,761 8,400
2012/10/29 2,758 2,782 2,738 2,768 3,200
2012/10/26 2,728 2,757 2,728 2,743 1,800
2012/10/25 2,728 2,728 2,715 2,727 1,300
2012/10/24 2,691 2,727 2,691 2,727 2,300
2012/10/23 2,706 2,745 2,706 2,731 1,700
2012/10/22 2,690 2,755 2,690 2,754 2,200
2012/10/19 2,768 2,791 2,734 2,771 1,600
2012/10/18 2,795 2,798 2,790 2,792 3,900
2012/10/17 2,752 2,810 2,752 2,795 3,600
2012/10/16 2,789 2,805 2,770 2,771 1,100
2012/10/15 2,821 2,821 2,785 2,789 4,500
2012/10/12 2,755 2,865 2,755 2,818 13,800
2012/10/11 2,732 2,798 2,720 2,798 6,400
2012/10/10 2,735 2,780 2,717 2,780 4,700
2012/10/09 2,758 2,761 2,702 2,740 3,900
2012/10/05 2,623 2,782 2,623 2,758 15,500
2012/10/04 2,618 2,632 2,601 2,625 7,200
2012/10/03 2,610 2,621 2,600 2,603 5,800
2012/10/02 2,599 2,599 2,584 2,595 1,500
2012/10/01 2,599 2,599 2,571 2,586 2,600
2012/09/28 2,594 2,608 2,575 2,576 2,600
2012/09/27 2,610 2,617 2,576 2,594 2,400
2012/09/26 2,515 2,600 2,515 2,600 4,100
2012/09/25 2,579 2,600 2,551 2,600 5,300
2012/09/24 2,579 2,580 2,550 2,556 7,100
2012/09/21 2,565 2,570 2,531 2,531 1,000
2012/09/20 2,565 2,580 2,530 2,545 2,200
2012/09/19 2,570 2,575 2,505 2,575 2,200
2012/09/18 2,580 2,580 2,530 2,575 2,400
2012/09/14 2,481 2,605 2,473 2,580 11,700
2012/09/13 2,430 2,439 2,420 2,432 1,100
2012/09/12 2,399 2,430 2,393 2,430 5,000
2012/09/11 2,383 2,390 2,367 2,379 2,000
2012/09/10 2,350 2,373 2,350 2,373 5,700
2012/09/07 2,320 2,359 2,318 2,322 2,400
2012/09/06 2,340 2,367 2,340 2,340 1,300
2012/09/05 2,350 2,354 2,323 2,340 1,600
2012/09/04 2,380 2,393 2,371 2,371 1,200
2012/09/03 2,391 2,392 2,380 2,388 2,300
2012/08/31 2,420 2,420 2,380 2,399 2,500
2012/08/30 2,424 2,429 2,420 2,420 1,600
2012/08/29 2,382 2,420 2,382 2,402 500
2012/08/28 2,433 2,433 2,382 2,382 1,100
2012/08/27 2,440 2,440 2,392 2,393 1,600
2012/08/24 2,425 2,426 2,410 2,410 1,600
2012/08/23 2,425 2,425 2,400 2,405 1,400
2012/08/22 2,424 2,425 2,412 2,425 700
2012/08/21 2,410 2,425 2,388 2,425 1,400
2012/08/20 2,410 2,410 2,401 2,409 1,200
2012/08/17 2,425 2,425 2,410 2,410 700
2012/08/16 2,435 2,438 2,415 2,425 2,200
2012/08/15 2,412 2,435 2,412 2,435 1,100
2012/08/14 2,400 2,435 2,400 2,425 4,600
2012/08/13 2,398 2,400 2,383 2,400 3,200
2012/08/10 2,398 2,398 2,381 2,395 1,000
2012/08/09 2,368 2,395 2,366 2,395 3,200
2012/08/08 2,399 2,400 2,350 2,371 2,500
2012/08/07 2,342 2,399 2,330 2,399 5,200
2012/08/06 2,430 2,430 2,315 2,342 6,000
2012/08/03 2,261 2,261 2,230 2,230 2,200
2012/08/02 2,265 2,285 2,260 2,261 1,000
2012/08/01 2,310 2,317 2,285 2,285 1,700
2012/07/31 2,260 2,304 2,260 2,304 1,300
2012/07/30 2,300 2,300 2,260 2,300 1,000
2012/07/27 2,310 2,310 2,250 2,250 1,000
2012/07/26 2,224 2,300 2,224 2,300 1,000
2012/07/25 2,250 2,250 2,231 2,231 1,500
2012/07/24 2,265 2,265 2,256 2,256 900
2012/07/23 2,300 2,300 2,261 2,264 1,300
2012/07/20 2,303 2,315 2,300 2,300 900
2012/07/19 2,355 2,357 2,325 2,341 1,000
2012/07/18 2,319 2,355 2,317 2,355 3,500
2012/07/17 2,310 2,318 2,295 2,317 900
2012/07/13 2,260 2,299 2,250 2,280 1,700
2012/07/12 2,316 2,316 2,220 2,221 1,800
2012/07/11 2,266 2,268 2,266 2,266 400
2012/07/10 2,291 2,320 2,266 2,266 1,500
2012/07/09 2,324 2,324 2,291 2,291 900
2012/07/06 2,323 2,323 2,295 2,301 1,600
2012/07/05 2,293 2,294 2,284 2,284 1,100
2012/07/04 2,310 2,310 2,291 2,293 700
2012/07/03 2,288 2,319 2,283 2,319 2,100
2012/07/02 2,339 2,339 2,285 2,285 1,200
2012/06/29 2,288 2,290 2,255 2,290 1,500
2012/06/28 2,257 2,289 2,255 2,255 1,100
2012/06/27 2,280 2,280 2,251 2,280 2,000
2012/06/26 2,200 2,260 2,200 2,238 1,000
2012/06/25 2,190 2,200 2,190 2,190 600
2012/06/22 2,200 2,210 2,179 2,179 500
2012/06/21 2,178 2,218 2,178 2,200 800
2012/06/20 2,160 2,180 2,146 2,148 900
2012/06/19 2,142 2,160 2,140 2,160 900
2012/06/18 2,188 2,190 2,141 2,141 1,700
2012/06/15 2,132 2,182 2,132 2,179 400
2012/06/14 2,206 2,206 2,137 2,155 2,800
2012/06/13 2,148 2,156 2,148 2,156 400
2012/06/12 2,199 2,202 2,188 2,188 1,200
2012/06/11 2,263 2,288 2,210 2,220 2,500
2012/06/08 2,197 2,198 2,197 2,198 5,200
2012/06/07 2,122 2,194 2,120 2,194 900
2012/06/06 2,122 2,160 2,121 2,122 800
2012/06/05 2,201 2,201 2,120 2,121 1,900
2012/06/04 2,111 2,115 2,088 2,101 3,400
2012/06/01 2,250 2,250 2,206 2,209 3,500
2012/05/31 2,266 2,266 2,260 2,261 800
2012/05/30 2,250 2,287 2,235 2,287 3,500
2012/05/29 2,280 2,287 2,251 2,280 600
2012/05/28 2,250 2,261 2,217 2,254 3,800
2012/05/25 2,251 2,265 2,250 2,250 2,200
2012/05/24 2,285 2,285 2,250 2,265 1,700
2012/05/23 2,250 2,295 2,235 2,295 4,200
2012/05/22 2,251 2,252 2,250 2,250 900
2012/05/21 2,248 2,286 2,248 2,286 2,000
2012/05/18 2,250 2,255 2,204 2,255 5,100
2012/05/17 2,288 2,288 2,240 2,264 2,100
2012/05/16 2,285 2,285 2,241 2,255 1,700
2012/05/15 2,269 2,285 2,247 2,285 4,600
2012/05/14 2,275 2,280 2,240 2,276 3,000
2012/05/11 2,280 2,305 2,273 2,275 5,800
2012/05/10 2,237 2,276 2,230 2,276 1,000
2012/05/09 2,230 2,298 2,230 2,237 3,300
2012/05/08 2,300 2,300 2,236 2,283 3,900
2012/05/07 2,247 2,300 2,233 2,285 2,500
2012/05/02 2,255 2,270 2,250 2,270 1,600
2012/05/01 2,254 2,309 2,250 2,250 2,800
2012/04/27 2,290 2,299 2,275 2,285 3,900
2012/04/26 2,310 2,310 2,271 2,308 2,100
2012/04/25 2,310 2,310 2,297 2,298 1,200
2012/04/24 2,256 2,276 2,250 2,276 3,600
2012/04/23 2,300 2,300 2,261 2,261 2,400
2012/04/20 2,261 2,311 2,261 2,273 1,700
2012/04/19 2,310 2,319 2,259 2,259 2,000
2012/04/18 2,328 2,328 2,291 2,313 2,000
2012/04/17 2,268 2,278 2,268 2,278 1,200
2012/04/16 2,261 2,267 2,256 2,267 1,500
2012/04/13 2,291 2,298 2,264 2,265 2,200
2012/04/12 2,250 2,250 2,235 2,241 2,700
2012/04/11 2,200 2,208 2,200 2,200 5,700
2012/04/10 2,225 2,241 2,208 2,208 3,400
2012/04/09 2,300 2,300 2,230 2,230 8,600
2012/04/06 2,357 2,357 2,315 2,315 6,200
2012/04/05 2,352 2,391 2,321 2,391 6,600
2012/04/04 2,402 2,417 2,391 2,391 10,200
2012/04/03 2,398 2,435 2,380 2,423 10,800
2012/04/02 2,530 2,541 2,431 2,434 11,300
2012/03/30 2,554 2,580 2,538 2,580 7,700
2012/03/29 2,580 2,581 2,512 2,580 13,900
2012/03/28 2,551 2,580 2,505 2,580 43,100
2012/03/27 2,588 2,595 2,570 2,581 15,600
2012/03/26 2,607 2,610 2,581 2,588 8,800
2012/03/23 2,600 2,628 2,551 2,607 10,900
2012/03/22 2,600 2,633 2,596 2,613 11,400
2012/03/21 2,600 2,626 2,600 2,614 17,300
2012/03/19 2,551 2,600 2,550 2,600 18,000
2012/03/16 2,438 2,485 2,431 2,485 25,100
2012/03/15 2,400 2,405 2,390 2,404 33,900
2012/03/14 2,387 2,428 2,385 2,400 9,600
2012/03/13 2,378 2,394 2,376 2,387 9,200
2012/03/12 2,380 2,396 2,370 2,379 8,800
2012/03/09 2,391 2,391 2,376 2,376 6,500
2012/03/08 2,383 2,397 2,371 2,374 4,900
2012/03/07 2,374 2,384 2,363 2,379 4,600
2012/03/06 2,357 2,393 2,357 2,385 4,300
2012/03/05 2,365 2,378 2,356 2,356 2,800
2012/03/02 2,356 2,390 2,355 2,355 5,400
2012/03/01 2,400 2,400 2,351 2,353 12,000
2012/02/29 2,361 2,400 2,351 2,351 6,600
2012/02/28 2,280 2,357 2,280 2,351 9,000
2012/02/27 2,267 2,291 2,259 2,282 10,000
2012/02/24 2,252 2,260 2,248 2,257 10,100
2012/02/23 2,255 2,258 2,250 2,251 8,000
2012/02/22 2,265 2,265 2,251 2,255 9,600
2012/02/21 2,265 2,271 2,265 2,266 3,900
2012/02/20 2,276 2,282 2,260 2,260 10,100
2012/02/17 2,271 2,279 2,268 2,272 4,500
2012/02/16 2,285 2,285 2,270 2,271 6,200
2012/02/15 2,286 2,290 2,279 2,285 5,700
2012/02/14 2,282 2,285 2,277 2,281 7,100
2012/02/13 2,280 2,289 2,270 2,282 4,600
2012/02/10 2,283 2,283 2,258 2,270 6,600
2012/02/09 2,290 2,290 2,279 2,283 5,400
2012/02/08 2,256 2,279 2,256 2,279 4,100
2012/02/07 2,260 2,260 2,251 2,255 2,700
2012/02/06 2,260 2,268 2,231 2,259 5,000
2012/02/03 2,222 2,237 2,200 2,227 6,700
2012/02/02 2,247 2,250 2,220 2,225 11,100
2012/02/01 2,189 2,249 2,156 2,226 14,500
2012/01/31 2,098 2,139 2,084 2,139 10,800
2012/01/30 1,995 2,058 1,994 2,045 17,800
2012/01/27 1,965 1,965 1,954 1,955 3,900
2012/01/26 1,947 1,948 1,944 1,946 6,500
2012/01/25 1,942 1,943 1,937 1,941 9,400
2012/01/24 1,941 1,941 1,934 1,939 6,400
2012/01/23 1,940 1,941 1,934 1,935 11,900
2012/01/20 1,934 1,940 1,933 1,935 8,000
2012/01/19 1,935 1,940 1,930 1,934 5,600
2012/01/18 1,931 1,939 1,930 1,934 4,000
2012/01/17 1,933 1,939 1,932 1,935 3,400
2012/01/16 1,949 1,949 1,932 1,933 6,100
2012/01/13 1,949 1,949 1,947 1,949 1,200
2012/01/12 1,932 1,964 1,929 1,949 1,500
2012/01/11 1,936 1,949 1,932 1,932 4,400
2012/01/10 1,945 1,947 1,936 1,936 2,100
2012/01/06 1,950 1,950 1,936 1,936 4,000
2012/01/05 1,954 1,980 1,951 1,953 2,800
2012/01/04 1,994 1,999 1,961 1,984 2,900

このページの先頭へ