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
2018/12/28 1,430 1,430 1,383 1,393 206,200
2018/12/27 1,415 1,448 1,395 1,443 193,900
2018/12/26 1,350 1,385 1,330 1,348 197,700
2018/12/25 1,302 1,366 1,302 1,332 289,100
2018/12/21 1,410 1,447 1,390 1,427 329,200
2018/12/20 1,494 1,515 1,432 1,440 218,600
2018/12/19 1,506 1,532 1,486 1,527 166,800
2018/12/18 1,523 1,548 1,506 1,515 226,600
2018/12/17 1,573 1,593 1,552 1,556 182,500
2018/12/14 1,647 1,648 1,572 1,586 218,700
2018/12/13 1,639 1,660 1,614 1,649 168,800
2018/12/12 1,608 1,640 1,555 1,631 408,100
2018/12/11 1,647 1,660 1,602 1,611 321,700
2018/12/10 1,711 1,713 1,649 1,650 245,300
2018/12/07 1,805 1,805 1,728 1,743 251,600
2018/12/06 1,779 1,805 1,755 1,795 223,400
2018/12/05 1,800 1,814 1,769 1,786 177,800
2018/12/04 1,875 1,888 1,842 1,842 201,000
2018/12/03 1,878 1,909 1,868 1,873 141,900
2018/11/30 1,830 1,864 1,825 1,848 153,700
2018/11/29 1,830 1,856 1,818 1,824 208,000
2018/11/28 1,837 1,837 1,808 1,824 145,300
2018/11/27 1,835 1,844 1,808 1,837 134,900
2018/11/26 1,811 1,835 1,793 1,819 128,000
2018/11/22 1,821 1,831 1,787 1,811 185,300
2018/11/21 1,841 1,866 1,826 1,855 142,300
2018/11/20 1,867 1,893 1,853 1,881 141,600
2018/11/19 1,860 1,929 1,857 1,893 240,400
2018/11/16 1,940 1,950 1,878 1,882 153,500
2018/11/15 1,900 1,952 1,868 1,931 263,500
2018/11/14 1,936 1,952 1,885 1,939 359,000
2018/11/13 1,948 1,993 1,886 1,976 450,700
2018/11/12 2,082 2,098 2,034 2,051 220,500
2018/11/09 2,119 2,137 2,080 2,105 231,800
2018/11/08 2,155 2,195 2,137 2,160 204,800
2018/11/07 2,211 2,215 2,103 2,115 473,700
2018/11/06 2,240 2,302 2,201 2,239 327,400
2018/11/05 2,260 2,305 2,186 2,249 535,000
2018/11/02 2,472 2,611 2,470 2,610 160,500
2018/11/01 2,430 2,493 2,395 2,454 77,300
2018/10/31 2,326 2,437 2,326 2,420 121,600
2018/10/30 2,221 2,327 2,174 2,281 298,000
2018/10/29 2,282 2,324 2,255 2,260 159,700
2018/10/26 2,340 2,363 2,243 2,267 163,900
2018/10/25 2,386 2,387 2,316 2,322 143,600
2018/10/24 2,502 2,517 2,442 2,482 108,300
2018/10/23 2,565 2,602 2,495 2,496 82,300
2018/10/22 2,585 2,635 2,551 2,615 56,100
2018/10/19 2,596 2,611 2,552 2,585 89,100
2018/10/18 2,671 2,686 2,609 2,613 67,700
2018/10/17 2,656 2,716 2,647 2,680 159,400
2018/10/16 2,617 2,697 2,600 2,614 140,400
2018/10/15 2,565 2,628 2,544 2,597 149,600
2018/10/12 2,500 2,584 2,490 2,569 112,200
2018/10/11 2,512 2,560 2,485 2,522 123,000
2018/10/10 2,637 2,739 2,620 2,676 143,400
2018/10/09 2,577 2,657 2,565 2,630 135,300
2018/10/05 2,600 2,600 2,548 2,577 56,300
2018/10/04 2,602 2,628 2,553 2,619 133,800
2018/10/03 2,726 2,726 2,617 2,618 114,000
2018/10/02 2,750 2,783 2,708 2,739 92,500
2018/10/01 2,724 2,768 2,701 2,734 69,300
2018/09/28 2,761 2,783 2,704 2,741 128,500
2018/09/27 2,757 2,775 2,741 2,744 138,900
2018/09/26 2,750 2,788 2,730 2,764 112,500
2018/09/25 2,704 2,755 2,670 2,754 153,900
2018/09/21 2,634 2,683 2,609 2,669 115,300
2018/09/20 2,637 2,649 2,548 2,599 94,900
2018/09/19 2,634 2,635 2,594 2,598 86,800
2018/09/18 2,525 2,623 2,486 2,612 136,800
2018/09/14 2,485 2,535 2,479 2,499 107,800
2018/09/13 2,438 2,475 2,431 2,446 56,000
2018/09/12 2,533 2,533 2,415 2,438 95,500
2018/09/11 2,494 2,507 2,450 2,498 141,800
2018/09/10 2,476 2,528 2,432 2,475 135,600
2018/09/07 2,520 2,533 2,437 2,488 164,500
2018/09/06 2,597 2,597 2,537 2,570 72,400
2018/09/05 2,636 2,686 2,615 2,624 82,800
2018/09/04 2,663 2,675 2,617 2,624 114,900
2018/09/03 2,719 2,744 2,656 2,663 95,400
2018/08/31 2,727 2,770 2,705 2,721 83,000
2018/08/30 2,760 2,776 2,718 2,775 42,400
2018/08/29 2,731 2,757 2,700 2,742 48,500
2018/08/28 2,785 2,807 2,720 2,737 74,200
2018/08/27 2,674 2,802 2,674 2,785 119,200
2018/08/24 2,675 2,678 2,650 2,655 64,700
2018/08/23 2,595 2,642 2,594 2,627 108,400
2018/08/22 2,540 2,597 2,539 2,587 75,600
2018/08/21 2,498 2,520 2,479 2,507 55,900
2018/08/20 2,550 2,610 2,523 2,523 104,500
2018/08/17 2,515 2,561 2,507 2,550 83,800
2018/08/16 2,522 2,545 2,469 2,515 122,400
2018/08/15 2,565 2,582 2,510 2,545 75,300
2018/08/14 2,537 2,574 2,526 2,573 84,300
2018/08/13 2,594 2,609 2,523 2,536 113,900
2018/08/10 2,702 2,709 2,610 2,626 178,600
2018/08/09 2,830 2,830 2,736 2,785 78,700
2018/08/08 2,837 2,889 2,827 2,838 92,300
2018/08/07 2,881 2,909 2,810 2,887 90,100
2018/08/06 3,050 3,060 2,901 2,931 161,300
2018/08/03 2,830 2,886 2,825 2,854 84,600
2018/08/02 2,902 2,936 2,863 2,880 67,800
2018/08/01 2,926 2,958 2,906 2,932 41,500
2018/07/31 2,930 2,930 2,870 2,912 71,700
2018/07/30 2,942 2,999 2,929 2,948 59,500
2018/07/27 2,948 2,992 2,931 2,967 55,100
2018/07/26 2,924 2,969 2,916 2,946 75,100
2018/07/25 2,850 2,897 2,848 2,889 41,400
2018/07/24 2,850 2,860 2,819 2,846 52,300
2018/07/23 2,817 2,882 2,801 2,829 93,000
2018/07/20 2,847 2,847 2,767 2,793 76,700
2018/07/19 2,844 2,905 2,844 2,870 64,100
2018/07/18 2,905 2,922 2,825 2,844 98,600
2018/07/17 2,920 2,967 2,875 2,912 181,100
2018/07/13 2,828 2,930 2,828 2,905 225,100
2018/07/12 2,735 2,818 2,732 2,779 183,600
2018/07/11 2,631 2,729 2,625 2,717 190,200
2018/07/10 2,581 2,673 2,581 2,650 110,700
2018/07/09 2,488 2,575 2,485 2,567 89,000
2018/07/06 2,400 2,488 2,392 2,486 106,300
2018/07/05 2,420 2,434 2,389 2,397 79,500
2018/07/04 2,459 2,459 2,421 2,429 89,600
2018/07/03 2,499 2,527 2,448 2,465 91,000
2018/07/02 2,577 2,604 2,482 2,485 94,000
2018/06/29 2,657 2,669 2,572 2,577 82,700
2018/06/28 2,675 2,680 2,631 2,649 88,300
2018/06/27 2,600 2,738 2,600 2,682 129,400
2018/06/26 2,652 2,655 2,586 2,604 127,300
2018/06/25 2,798 2,798 2,666 2,686 322,100
2018/06/22 2,515 2,569 2,495 2,548 112,800
2018/06/21 2,533 2,579 2,527 2,542 70,000
2018/06/20 2,560 2,562 2,481 2,534 79,300
2018/06/19 2,650 2,659 2,565 2,570 116,200
2018/06/18 2,641 2,648 2,557 2,608 113,200
2018/06/15 2,710 2,724 2,644 2,658 95,700
2018/06/14 2,684 2,721 2,649 2,700 91,300
2018/06/13 2,721 2,721 2,664 2,667 56,100
2018/06/12 2,691 2,716 2,662 2,715 86,600
2018/06/11 2,693 2,701 2,653 2,659 55,300
2018/06/08 2,669 2,710 2,669 2,688 70,100
2018/06/07 2,693 2,704 2,679 2,694 55,900
2018/06/06 2,690 2,701 2,650 2,674 75,800
2018/06/05 2,610 2,680 2,595 2,672 106,500
2018/06/04 2,592 2,629 2,592 2,603 67,700
2018/06/01 2,531 2,569 2,518 2,552 72,600
2018/05/31 2,588 2,616 2,543 2,566 102,700
2018/05/30 2,522 2,646 2,522 2,569 126,100
2018/05/29 2,596 2,596 2,534 2,559 70,200
2018/05/28 2,630 2,636 2,572 2,595 75,500
2018/05/25 2,552 2,634 2,541 2,621 95,200
2018/05/24 2,672 2,687 2,574 2,588 50,100
2018/05/23 2,640 2,681 2,622 2,643 59,500
2018/05/22 2,647 2,685 2,637 2,654 52,600
2018/05/21 2,754 2,754 2,678 2,682 74,500
2018/05/18 2,731 2,798 2,731 2,754 122,900
2018/05/17 2,728 2,778 2,698 2,720 116,100
2018/05/16 2,681 2,725 2,637 2,721 64,000
2018/05/15 2,654 2,710 2,654 2,690 133,100
2018/05/14 2,670 2,670 2,600 2,636 78,500
2018/05/11 2,660 2,728 2,648 2,657 212,400
2018/05/10 2,520 2,665 2,519 2,663 395,500
2018/05/09 2,351 2,410 2,332 2,379 137,700
2018/05/08 2,383 2,400 2,351 2,375 126,000
2018/05/07 2,414 2,414 2,344 2,360 98,900
2018/05/02 2,405 2,439 2,392 2,424 89,100
2018/05/01 2,456 2,456 2,402 2,406 81,100
2018/04/27 2,509 2,527 2,461 2,481 76,300
2018/04/26 2,545 2,553 2,511 2,539 72,700
2018/04/25 2,545 2,554 2,508 2,532 33,000
2018/04/24 2,534 2,570 2,530 2,559 53,100
2018/04/23 2,519 2,548 2,504 2,547 44,100
2018/04/20 2,554 2,554 2,502 2,515 43,200
2018/04/19 2,540 2,567 2,527 2,550 54,900
2018/04/18 2,481 2,520 2,457 2,514 39,400
2018/04/17 2,492 2,500 2,463 2,478 43,400
2018/04/16 2,506 2,515 2,463 2,492 35,900
2018/04/13 2,458 2,530 2,450 2,508 69,700
2018/04/12 2,446 2,447 2,404 2,433 58,900
2018/04/11 2,455 2,469 2,423 2,445 49,100
2018/04/10 2,383 2,461 2,371 2,451 84,300
2018/04/09 2,376 2,421 2,344 2,408 127,800
2018/04/06 2,434 2,452 2,403 2,417 82,100
2018/04/05 2,485 2,495 2,417 2,435 93,600
2018/04/04 2,577 2,578 2,454 2,461 182,300
2018/04/03 2,518 2,593 2,501 2,575 121,200
2018/04/02 2,540 2,593 2,511 2,562 90,100
2018/03/30 2,550 2,555 2,486 2,531 118,600
2018/03/29 2,400 2,498 2,400 2,485 152,800
2018/03/28 2,400 2,400 2,310 2,369 103,700
2018/03/28 1 -> 2.00 分割
2018/03/27 4,750 4,780 4,710 4,775 66,400
2018/03/26 4,610 4,685 4,555 4,680 69,600
2018/03/23 4,730 4,730 4,575 4,585 74,700
2018/03/22 4,815 4,885 4,790 4,830 39,300
2018/03/20 4,800 4,830 4,775 4,815 32,800
2018/03/19 4,920 4,940 4,810 4,850 51,300
2018/03/16 5,010 5,010 4,910 4,920 31,500
2018/03/15 4,925 5,030 4,925 4,965 31,300
2018/03/14 4,960 5,020 4,885 4,975 42,300
2018/03/13 5,020 5,050 4,960 5,030 59,000
2018/03/12 5,080 5,140 5,020 5,070 41,600
2018/03/09 5,020 5,050 4,910 4,935 48,700
2018/03/08 4,940 4,945 4,885 4,920 34,400
2018/03/07 4,950 5,010 4,910 4,925 51,400
2018/03/06 4,985 5,090 4,955 5,040 52,200
2018/03/05 4,980 4,980 4,835 4,845 54,200
2018/03/02 4,990 5,040 4,920 4,985 57,600
2018/03/01 5,130 5,190 5,080 5,130 52,800
2018/02/28 5,200 5,210 5,130 5,130 45,800
2018/02/27 5,350 5,350 5,140 5,210 79,500
2018/02/26 5,270 5,430 5,210 5,320 157,900
2018/02/23 4,865 4,935 4,825 4,925 41,300
2018/02/22 4,810 4,915 4,795 4,910 94,800
2018/02/21 4,805 4,855 4,760 4,810 62,900
2018/02/20 4,915 4,915 4,765 4,800 77,200
2018/02/19 4,650 4,915 4,650 4,915 94,700
2018/02/16 4,530 4,630 4,515 4,580 42,900
2018/02/15 4,650 4,650 4,515 4,530 77,100
2018/02/14 4,600 4,655 4,560 4,580 119,500
2018/02/13 4,750 4,750 4,570 4,585 136,000
2018/02/09 4,660 4,740 4,540 4,625 144,000
2018/02/08 4,830 4,995 4,830 4,910 135,000
2018/02/07 5,050 5,050 4,680 4,690 69,200
2018/02/06 4,950 4,950 4,595 4,730 156,000
2018/02/05 5,180 5,290 5,060 5,120 75,100
2018/02/02 5,420 5,440 5,190 5,280 76,500
2018/02/01 5,330 5,500 5,310 5,470 69,200
2018/01/31 5,200 5,310 5,190 5,240 74,900
2018/01/30 5,530 5,600 5,210 5,220 172,300
2018/01/29 5,660 5,690 5,580 5,600 54,100
2018/01/26 5,620 5,700 5,600 5,660 44,200
2018/01/25 5,620 5,650 5,570 5,620 43,600
2018/01/24 5,690 5,710 5,590 5,600 42,500
2018/01/23 5,640 5,730 5,610 5,640 46,500
2018/01/22 5,650 5,650 5,510 5,590 40,600
2018/01/19 5,600 5,610 5,530 5,600 33,400
2018/01/18 5,600 5,620 5,520 5,520 57,000
2018/01/17 5,510 5,570 5,510 5,530 36,900
2018/01/16 5,570 5,580 5,510 5,560 31,600
2018/01/15 5,590 5,620 5,560 5,570 36,300
2018/01/12 5,530 5,580 5,520 5,520 49,000
2018/01/11 5,640 5,640 5,510 5,530 76,000
2018/01/10 5,730 5,740 5,640 5,680 71,600
2018/01/09 5,700 5,770 5,640 5,770 59,200
2018/01/05 5,600 5,680 5,550 5,660 47,800
2018/01/04 5,520 5,560 5,490 5,550 37,300

このページの先頭へ