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 |
|---|---|---|---|---|---|
| 2026/05/25 | 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 |