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
2026/07/09 6,720 6,990 6,710 6,920 92,800
2026/07/08 6,760 6,910 6,620 6,620 117,000
2026/07/07 7,170 7,340 6,920 6,960 82,700
2026/07/06 7,480 7,520 7,090 7,220 78,100
2026/07/03 7,190 7,440 7,150 7,330 154,400
2026/07/02 7,680 7,760 7,470 7,490 45,400
2026/07/01 7,800 7,890 7,700 7,760 48,300
2026/06/30 7,800 7,800 7,540 7,650 87,100
2026/06/29 7,840 7,870 7,570 7,780 134,300
2026/06/26 8,040 8,090 7,730 7,910 86,400
2026/06/25 7,790 8,080 7,790 8,000 134,900
2026/06/24 7,550 7,820 7,500 7,640 80,500
2026/06/23 7,800 7,920 7,650 7,650 111,000
2026/06/22 7,340 7,780 7,330 7,710 113,900
2026/06/19 7,380 7,500 7,290 7,460 102,800
2026/06/18 7,250 7,350 7,220 7,260 58,500
2026/06/17 7,110 7,240 7,090 7,180 37,800
2026/06/16 7,300 7,380 7,130 7,180 67,500
2026/06/15 7,210 7,350 7,150 7,320 47,700
2026/06/12 6,910 7,050 6,880 6,960 110,700
2026/06/11 6,610 6,820 6,480 6,810 72,600
2026/06/10 6,780 6,830 6,590 6,710 87,100
2026/06/09 7,000 7,000 6,740 6,840 157,500
2026/06/08 6,930 7,040 6,790 6,900 166,100
2026/06/05 7,330 7,540 7,150 7,450 79,900
2026/06/04 7,400 7,640 7,380 7,500 80,500
2026/06/03 7,500 7,690 7,450 7,550 67,300
2026/06/02 7,320 7,410 7,050 7,380 98,700
2026/06/01 7,240 7,480 7,170 7,430 136,900
2026/05/29 7,400 7,470 7,260 7,340 112,000
2026/05/28 7,230 7,390 7,090 7,360 138,800
2026/05/27 7,510 7,540 7,280 7,290 121,300
2026/05/26 7,320 7,490 7,210 7,430 120,900
2026/05/25 7,360 7,400 7,230 7,250 132,500
2026/05/22 7,250 7,350 7,230 7,290 121,300
2026/05/21 7,180 7,320 7,160 7,250 83,400
2026/05/20 7,110 7,140 6,890 7,030 126,000
2026/05/19 7,330 7,400 7,110 7,160 103,000
2026/05/18 7,340 7,390 7,150 7,310 90,000
2026/05/15 7,810 7,840 7,360 7,450 97,100
2026/05/14 7,570 7,850 7,520 7,710 113,500
2026/05/13 7,160 7,800 6,840 7,620 386,600
2026/05/12 7,380 7,540 7,250 7,400 217,500
2026/05/11 7,170 7,280 6,990 7,010 110,300
2026/05/08 6,940 7,100 6,830 7,050 116,600
2026/05/07 6,980 7,200 6,900 6,970 132,200
2026/05/01 6,570 6,610 6,520 6,580 57,700
2026/04/30 6,650 6,840 6,600 6,630 119,500
2026/04/28 6,360 6,730 6,330 6,710 115,300
2026/04/27 6,270 6,510 6,230 6,400 87,100
2026/04/24 6,200 6,350 6,180 6,250 93,800
2026/04/23 6,240 6,380 6,060 6,150 79,000
2026/04/22 6,200 6,330 6,130 6,290 69,200
2026/04/21 6,210 6,310 6,160 6,270 56,800
2026/04/20 6,320 6,340 6,200 6,210 61,400
2026/04/17 6,280 6,320 6,190 6,230 54,900
2026/04/16 6,340 6,440 6,320 6,340 75,700
2026/04/15 6,330 6,400 6,230 6,260 56,900
2026/04/14 6,180 6,310 6,170 6,230 74,800
2026/04/13 6,110 6,120 6,000 6,080 75,500
2026/04/10 6,060 6,220 6,040 6,140 68,800
2026/04/09 6,110 6,120 5,980 6,030 53,900
2026/04/08 6,020 6,100 5,890 6,070 88,900
2026/04/07 5,680 5,730 5,650 5,720 39,800
2026/04/06 5,580 5,720 5,520 5,680 40,300
2026/04/03 5,580 5,610 5,540 5,560 41,200
2026/03/27 5,780 5,780 5,590 5,700 79,300
2026/03/26 5,800 5,850 5,740 5,820 47,800
2026/03/25 5,790 5,830 5,740 5,790 66,000
2026/03/24 5,650 5,740 5,550 5,590 99,400
2026/03/23 5,300 5,480 5,280 5,410 150,600
2026/03/19 5,760 5,800 5,590 5,620 141,400
2026/03/18 5,900 6,030 5,900 6,020 72,300
2026/03/17 5,960 6,050 5,830 5,870 91,600
2026/03/16 5,840 5,950 5,830 5,860 85,500
2026/03/13 5,800 5,950 5,800 5,900 138,300
2026/03/12 5,950 6,040 5,900 5,960 119,200
2026/03/11 6,040 6,240 6,010 6,140 93,100
2026/03/10 5,890 6,020 5,830 5,970 146,400
2026/03/09 5,680 5,810 5,570 5,760 171,500
2026/03/06 6,000 6,130 5,940 6,080 92,400
2026/03/05 6,300 6,350 6,070 6,150 131,600
2026/03/04 6,120 6,260 5,900 6,000 201,200
2026/03/03 6,800 6,820 6,370 6,420 207,300
2026/03/02 6,770 7,020 6,730 6,970 98,800
2026/02/27 6,790 6,970 6,720 6,970 102,700
2026/02/26 6,930 6,970 6,750 6,810 138,800
2026/02/25 6,910 7,070 6,820 6,970 153,500
2026/02/24 6,600 6,900 6,520 6,850 195,300
2026/02/20 6,620 6,890 6,540 6,660 213,600
2026/02/19 6,380 6,540 6,330 6,520 132,500
2026/02/18 6,330 6,460 6,280 6,350 115,400
2026/02/17 6,130 6,320 6,120 6,230 76,800
2026/02/16 6,010 6,230 5,940 6,150 130,100
2026/02/13 6,050 6,090 5,860 5,930 53,100
2026/02/12 5,840 6,110 5,770 6,050 127,500
2026/02/10 5,730 5,830 5,710 5,760 106,800
2026/02/09 5,750 5,750 5,540 5,700 159,600
2026/02/06 5,730 5,760 5,560 5,650 238,000
2026/02/05 5,910 5,940 5,750 5,930 173,700
2026/02/04 5,820 5,860 5,710 5,810 74,400
2026/02/03 5,660 5,850 5,650 5,820 81,200
2026/02/02 5,650 5,890 5,610 5,620 92,200
2026/01/30 5,630 5,690 5,590 5,650 89,000
2026/01/29 5,740 5,740 5,600 5,670 79,700
2026/01/28 5,630 5,680 5,550 5,650 106,100
2026/01/27 5,480 5,800 5,480 5,710 119,400
2026/01/26 5,610 5,630 5,450 5,450 47,200
2026/01/23 5,690 5,750 5,640 5,700 86,200
2026/01/22 5,510 5,840 5,500 5,680 135,400
2026/01/21 5,350 5,490 5,340 5,410 81,100
2026/01/20 5,560 5,620 5,430 5,440 46,000
2026/01/19 5,590 5,590 5,470 5,560 39,200
2026/01/16 5,420 5,590 5,420 5,560 45,400
2026/01/15 5,350 5,500 5,340 5,500 88,400
2026/01/14 5,200 5,390 5,190 5,370 100,700
2026/01/13 5,070 5,230 4,995 5,200 115,400
2026/01/09 5,020 5,050 4,920 4,995 66,300
2026/01/08 5,160 5,170 4,995 4,995 54,400
2026/01/07 5,060 5,190 5,030 5,180 63,900
2026/01/06 4,995 5,070 4,935 5,060 106,600
2026/01/05 4,895 4,920 4,830 4,890 84,500

このページの先頭へ