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
2019/12/30 3,215 3,240 3,190 3,240 45,700
2019/12/27 3,225 3,315 3,200 3,270 89,000
2019/12/26 3,140 3,200 3,140 3,200 45,300
2019/12/25 3,180 3,210 3,145 3,155 46,900
2019/12/24 3,195 3,245 3,185 3,210 74,500
2019/12/23 3,255 3,280 3,225 3,230 63,900
2019/12/20 3,305 3,315 3,235 3,270 101,200
2019/12/19 3,290 3,330 3,275 3,305 100,000
2019/12/18 3,250 3,300 3,245 3,290 145,800
2019/12/17 3,160 3,250 3,160 3,240 117,500
2019/12/16 3,110 3,175 3,110 3,160 84,600
2019/12/13 3,110 3,140 3,080 3,095 126,800
2019/12/12 3,030 3,065 3,000 3,060 56,800
2019/12/11 3,045 3,045 2,990 3,010 72,500
2019/12/10 3,030 3,080 3,030 3,055 96,400
2019/12/09 3,000 3,070 3,000 3,055 143,000
2019/12/06 2,967 2,982 2,960 2,980 71,700
2019/12/05 2,972 2,982 2,964 2,970 88,700
2019/12/04 2,950 2,983 2,946 2,976 87,600
2019/12/03 2,916 2,977 2,888 2,970 102,200
2019/12/02 2,947 2,975 2,947 2,952 104,000
2019/11/29 2,919 2,957 2,905 2,948 127,900
2019/11/28 2,921 2,930 2,886 2,919 82,700
2019/11/27 2,856 2,941 2,856 2,923 115,600
2019/11/26 2,874 2,895 2,843 2,880 87,200
2019/11/25 2,829 2,892 2,829 2,860 128,800
2019/11/22 2,750 2,831 2,746 2,795 121,200
2019/11/21 2,749 2,772 2,706 2,753 155,800
2019/11/20 2,705 2,779 2,705 2,776 217,800
2019/11/19 2,708 2,708 2,633 2,704 95,300
2019/11/18 2,638 2,735 2,637 2,711 166,200
2019/11/15 2,576 2,658 2,553 2,630 163,800
2019/11/14 2,611 2,628 2,566 2,577 147,700
2019/11/13 2,631 2,667 2,598 2,639 161,400
2019/11/12 2,673 2,721 2,647 2,648 190,900
2019/11/11 2,752 2,793 2,750 2,759 74,700
2019/11/08 2,748 2,777 2,741 2,753 132,300
2019/11/07 2,754 2,769 2,673 2,710 148,100
2019/11/06 2,770 2,805 2,745 2,773 248,300
2019/11/05 2,549 2,845 2,549 2,776 602,200
2019/11/01 2,661 2,693 2,633 2,683 156,200
2019/10/31 2,713 2,725 2,659 2,676 127,300
2019/10/30 2,672 2,700 2,651 2,699 165,300
2019/10/29 2,650 2,675 2,623 2,672 147,800
2019/10/28 2,618 2,640 2,593 2,622 92,600
2019/10/25 2,570 2,581 2,549 2,569 112,300
2019/10/24 2,601 2,616 2,569 2,576 110,700
2019/10/23 2,549 2,584 2,522 2,573 113,000
2019/10/21 2,533 2,576 2,509 2,528 152,500
2019/10/18 2,484 2,563 2,478 2,544 220,800
2019/10/17 2,430 2,492 2,430 2,484 156,100
2019/10/16 2,410 2,445 2,410 2,417 111,300
2019/10/15 2,371 2,414 2,353 2,408 152,100
2019/10/11 2,299 2,325 2,276 2,321 84,800
2019/10/10 2,279 2,308 2,253 2,276 109,600
2019/10/09 2,228 2,270 2,189 2,269 136,200
2019/10/08 2,226 2,277 2,224 2,252 212,400
2019/10/07 2,177 2,235 2,169 2,219 149,400
2019/10/04 2,155 2,166 2,125 2,159 125,000
2019/10/03 2,177 2,204 2,162 2,163 149,300
2019/10/02 2,220 2,248 2,205 2,239 105,400
2019/10/01 2,238 2,278 2,215 2,266 191,200
2019/09/30 2,178 2,188 2,149 2,176 181,600
2019/09/27 2,175 2,193 2,162 2,187 124,700
2019/09/26 2,189 2,238 2,185 2,200 201,000
2019/09/25 2,145 2,189 2,125 2,157 127,700
2019/09/24 2,190 2,215 2,167 2,174 117,500
2019/09/20 2,146 2,192 2,123 2,185 160,600
2019/09/19 2,080 2,119 2,073 2,115 209,300
2019/09/18 2,073 2,103 2,056 2,084 205,200
2019/09/17 2,038 2,085 2,016 2,054 130,000
2019/09/13 2,024 2,054 2,005 2,048 118,900
2019/09/12 1,979 2,035 1,977 2,011 126,400
2019/09/11 1,924 1,956 1,893 1,956 85,600
2019/09/10 1,881 1,916 1,874 1,911 57,100
2019/09/09 1,874 1,878 1,852 1,878 55,800
2019/09/06 1,869 1,908 1,859 1,878 72,100
2019/09/05 1,807 1,860 1,804 1,852 93,200
2019/09/04 1,799 1,804 1,778 1,789 57,200
2019/09/03 1,819 1,844 1,819 1,828 48,400
2019/09/02 1,827 1,831 1,796 1,828 90,300
2019/08/30 1,825 1,834 1,800 1,834 95,100
2019/08/29 1,782 1,806 1,764 1,792 112,900
2019/08/28 1,783 1,783 1,752 1,754 73,400
2019/08/27 1,795 1,810 1,782 1,800 75,800
2019/08/26 1,777 1,808 1,760 1,761 121,600
2019/08/23 1,830 1,858 1,826 1,833 38,500
2019/08/22 1,849 1,872 1,822 1,831 59,200
2019/08/21 1,835 1,843 1,810 1,834 74,300
2019/08/20 1,913 1,914 1,879 1,891 50,900
2019/08/19 1,847 1,898 1,846 1,875 68,500
2019/08/16 1,793 1,852 1,793 1,832 62,900
2019/08/15 1,810 1,832 1,792 1,818 130,100
2019/08/14 1,855 1,885 1,855 1,877 122,100
2019/08/13 1,813 1,820 1,779 1,811 119,900
2019/08/09 1,875 1,890 1,854 1,865 62,300
2019/08/08 1,869 1,889 1,862 1,864 77,200
2019/08/07 1,855 1,905 1,855 1,881 146,800
2019/08/06 1,825 1,886 1,798 1,880 181,200
2019/08/05 1,702 1,824 1,702 1,824 179,700
2019/08/02 1,981 1,981 1,892 1,902 168,800
2019/08/01 2,025 2,037 1,999 2,028 66,500
2019/07/31 2,022 2,063 2,022 2,058 114,300
2019/07/30 2,012 2,038 2,010 2,032 111,900
2019/07/29 2,040 2,040 1,993 2,010 73,700
2019/07/26 2,044 2,050 1,999 2,034 74,400
2019/07/25 2,065 2,114 2,062 2,093 130,900
2019/07/24 2,060 2,060 2,006 2,040 86,800
2019/07/23 2,004 2,059 2,004 2,045 137,600
2019/07/22 1,996 2,000 1,976 2,000 46,800
2019/07/19 1,986 2,002 1,983 1,996 69,100
2019/07/18 2,020 2,023 1,976 1,983 120,200
2019/07/17 2,015 2,033 2,015 2,030 53,200
2019/07/16 2,015 2,030 2,008 2,028 44,900
2019/07/12 2,050 2,060 2,023 2,028 37,200
2019/07/11 2,079 2,079 2,031 2,049 59,500
2019/07/10 2,050 2,069 2,026 2,061 86,200
2019/07/09 2,107 2,125 2,085 2,089 77,700
2019/07/08 2,117 2,137 2,107 2,122 68,300
2019/07/05 2,095 2,122 2,080 2,121 53,200
2019/07/04 2,110 2,124 2,076 2,095 88,000
2019/07/03 2,120 2,159 2,104 2,122 145,100
2019/07/02 2,105 2,136 2,090 2,130 150,000
2019/07/01 2,017 2,103 2,017 2,102 160,600
2019/06/28 1,963 1,988 1,954 1,977 66,900
2019/06/27 1,966 1,979 1,954 1,977 78,400
2019/06/26 1,934 1,961 1,919 1,942 68,100
2019/06/25 2,001 2,003 1,940 1,949 87,200
2019/06/24 1,997 2,000 1,968 1,993 36,000
2019/06/21 2,009 2,012 1,972 1,992 66,700
2019/06/20 2,008 2,030 1,977 2,017 107,300
2019/06/19 1,952 2,040 1,935 2,027 150,900
2019/06/18 1,953 1,956 1,878 1,888 94,400
2019/06/17 1,960 1,962 1,932 1,953 60,300
2019/06/14 1,988 1,988 1,957 1,961 57,200
2019/06/13 2,018 2,018 1,966 1,982 60,400
2019/06/12 2,036 2,045 2,015 2,033 54,100
2019/06/11 2,056 2,056 2,020 2,032 58,800
2019/06/10 2,011 2,068 2,011 2,050 136,200
2019/06/07 1,986 2,004 1,955 1,973 108,200
2019/06/06 2,015 2,019 1,957 1,961 54,600
2019/06/05 2,030 2,035 1,977 2,015 196,300
2019/06/04 1,964 1,996 1,956 1,990 212,100
2019/06/03 1,956 1,983 1,946 1,962 139,000
2019/05/31 1,944 1,999 1,941 1,980 143,700
2019/05/30 1,934 1,956 1,909 1,943 230,000
2019/05/29 1,998 1,998 1,952 1,973 129,400
2019/05/28 2,014 2,014 1,966 2,002 180,500
2019/05/27 2,016 2,021 1,992 2,014 154,900
2019/05/24 2,004 2,015 1,989 2,013 173,000
2019/05/23 2,057 2,069 2,012 2,017 214,100
2019/05/22 2,061 2,101 2,059 2,089 206,000
2019/05/21 2,034 2,061 2,034 2,056 111,400
2019/05/20 2,085 2,110 2,057 2,069 130,400
2019/05/17 2,110 2,111 2,059 2,062 209,300
2019/05/16 2,103 2,111 2,091 2,102 182,000
2019/05/15 2,105 2,115 2,076 2,114 208,800
2019/05/14 2,107 2,120 2,070 2,089 253,200
2019/05/13 2,165 2,174 2,100 2,112 282,200
2019/05/10 2,121 2,216 2,101 2,149 508,700
2019/05/09 1,960 2,149 1,953 2,121 1,124,400
2019/05/08 1,850 1,883 1,819 1,842 266,800
2019/05/07 1,880 1,910 1,845 1,868 294,400
2019/04/26 1,861 1,890 1,860 1,884 199,000
2019/04/25 1,873 1,892 1,858 1,880 116,100
2019/04/24 1,883 1,892 1,856 1,873 113,500
2019/04/23 1,861 1,908 1,855 1,883 208,100
2019/04/22 1,888 1,891 1,841 1,860 112,400
2019/04/19 1,874 1,889 1,848 1,882 102,000
2019/04/18 1,940 1,942 1,863 1,871 121,000
2019/04/17 1,895 1,929 1,891 1,927 124,500
2019/04/16 1,904 1,915 1,868 1,881 99,000
2019/04/15 1,875 1,913 1,861 1,906 174,500
2019/04/12 1,836 1,836 1,803 1,820 57,500
2019/04/11 1,840 1,848 1,826 1,833 42,000
2019/04/10 1,835 1,863 1,828 1,848 68,300
2019/04/09 1,875 1,883 1,840 1,862 53,400
2019/04/08 1,895 1,909 1,865 1,877 79,400
2019/04/05 1,849 1,903 1,849 1,902 102,700
2019/04/04 1,852 1,879 1,847 1,849 97,800
2019/04/03 1,802 1,863 1,800 1,856 147,100
2019/04/02 1,810 1,829 1,784 1,801 103,200
2019/04/01 1,737 1,807 1,737 1,805 136,200
2019/03/29 1,723 1,736 1,706 1,731 120,800
2019/03/28 1,742 1,742 1,681 1,689 151,300
2019/03/27 1,792 1,795 1,763 1,792 134,200
2019/03/26 1,807 1,812 1,770 1,807 205,300
2019/03/25 1,776 1,781 1,759 1,767 274,800
2019/03/22 1,780 1,786 1,759 1,781 206,400
2019/03/20 1,766 1,785 1,757 1,768 158,800
2019/03/19 1,762 1,765 1,729 1,756 139,200
2019/03/18 1,754 1,778 1,733 1,777 139,800
2019/03/15 1,694 1,758 1,694 1,736 180,200
2019/03/14 1,727 1,737 1,684 1,685 135,200
2019/03/13 1,737 1,744 1,700 1,708 97,600
2019/03/12 1,720 1,753 1,720 1,736 138,000
2019/03/11 1,720 1,726 1,694 1,709 176,200
2019/03/08 1,752 1,759 1,696 1,708 230,900
2019/03/07 1,824 1,839 1,787 1,792 242,200
2019/03/06 1,837 1,846 1,820 1,830 145,500
2019/03/05 1,846 1,856 1,810 1,824 162,600
2019/03/04 1,819 1,849 1,811 1,847 220,500
2019/03/01 1,808 1,835 1,783 1,787 152,300
2019/02/28 1,782 1,782 1,743 1,761 223,800
2019/02/27 1,801 1,819 1,769 1,783 226,700
2019/02/26 1,825 1,833 1,795 1,810 203,300
2019/02/25 1,845 1,848 1,794 1,819 163,300
2019/02/22 1,861 1,869 1,837 1,849 158,300
2019/02/21 1,871 1,871 1,829 1,850 180,800
2019/02/20 1,865 1,891 1,845 1,871 204,500
2019/02/19 1,869 1,889 1,848 1,861 200,800
2019/02/18 1,875 1,890 1,839 1,864 143,200
2019/02/15 1,825 1,864 1,820 1,846 141,300
2019/02/14 1,837 1,862 1,812 1,828 111,300
2019/02/13 1,813 1,848 1,794 1,838 167,000
2019/02/12 1,748 1,804 1,734 1,793 239,100
2019/02/08 1,742 1,782 1,701 1,732 214,900
2019/02/07 1,771 1,808 1,722 1,768 341,800
2019/02/06 1,870 1,872 1,756 1,760 534,100
2019/02/05 1,755 1,940 1,751 1,886 1,066,800
2019/02/04 1,570 1,601 1,558 1,595 143,600
2019/02/01 1,557 1,568 1,541 1,560 126,400
2019/01/31 1,556 1,578 1,551 1,561 131,700
2019/01/30 1,572 1,574 1,531 1,531 124,600
2019/01/29 1,587 1,594 1,548 1,574 174,700
2019/01/28 1,620 1,625 1,587 1,592 168,500
2019/01/25 1,553 1,623 1,551 1,606 267,800
2019/01/24 1,511 1,536 1,499 1,533 104,500
2019/01/23 1,497 1,540 1,493 1,525 172,100
2019/01/22 1,533 1,544 1,496 1,501 209,200
2019/01/21 1,509 1,560 1,508 1,517 167,900
2019/01/18 1,480 1,497 1,469 1,471 112,200
2019/01/17 1,480 1,493 1,468 1,479 116,000
2019/01/16 1,482 1,493 1,458 1,466 88,900
2019/01/15 1,435 1,505 1,434 1,476 167,300
2019/01/11 1,440 1,455 1,428 1,438 90,900
2019/01/10 1,465 1,465 1,419 1,434 115,900
2019/01/09 1,472 1,485 1,457 1,464 134,600
2019/01/08 1,443 1,471 1,437 1,455 133,600
2019/01/07 1,402 1,437 1,396 1,425 199,300
2019/01/04 1,351 1,352 1,300 1,346 300,300

このページの先頭へ