4975 (株)JCU の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 3,100 | 3,110 | 2,990 | 3,055 | 74,000 | 3,055 |
| 2025-04-03 | 3,110 | 3,170 | 3,110 | 3,170 | 60,000 | 3,170 |
| 2025-04-02 | 3,260 | 3,300 | 3,230 | 3,240 | 47,800 | 3,240 |
| 2025-04-01 | 3,260 | 3,290 | 3,235 | 3,235 | 47,300 | 3,235 |
| 2025-03-31 | 3,225 | 3,260 | 3,185 | 3,230 | 68,800 | 3,230 |
| 2025-03-28 | 3,355 | 3,390 | 3,270 | 3,295 | 67,800 | 3,295 |
| 2025-03-27 | 3,380 | 3,400 | 3,340 | 3,390 | 55,200 | 3,390 |
| 2025-03-26 | 3,400 | 3,460 | 3,400 | 3,425 | 45,500 | 3,425 |
| 2025-03-25 | 3,380 | 3,425 | 3,380 | 3,395 | 21,400 | 3,395 |
| 2025-03-24 | 3,405 | 3,415 | 3,360 | 3,380 | 31,500 | 3,380 |
| 2025-03-21 | 3,400 | 3,440 | 3,365 | 3,405 | 40,100 | 3,405 |
| 2025-03-19 | 3,360 | 3,420 | 3,340 | 3,400 | 44,400 | 3,400 |
| 2025-03-18 | 3,435 | 3,490 | 3,375 | 3,380 | 55,200 | 3,380 |
| 2025-03-17 | 3,400 | 3,435 | 3,360 | 3,430 | 47,000 | 3,430 |
| 2025-03-14 | 3,330 | 3,400 | 3,325 | 3,395 | 55,400 | 3,395 |
| 2025-03-13 | 3,350 | 3,415 | 3,335 | 3,380 | 71,300 | 3,380 |
| 2025-03-12 | 3,310 | 3,350 | 3,305 | 3,350 | 67,600 | 3,350 |
| 2025-03-11 | 3,360 | 3,360 | 3,295 | 3,360 | 43,600 | 3,360 |
| 2025-03-10 | 3,410 | 3,440 | 3,375 | 3,395 | 29,000 | 3,395 |
| 2025-03-07 | 3,390 | 3,420 | 3,375 | 3,415 | 41,100 | 3,415 |
| 2025-03-06 | 3,465 | 3,495 | 3,455 | 3,460 | 24,100 | 3,460 |
| 2025-03-05 | 3,440 | 3,520 | 3,410 | 3,440 | 67,100 | 3,440 |
| 2025-03-04 | 3,400 | 3,445 | 3,365 | 3,395 | 51,400 | 3,395 |
| 2025-03-03 | 3,430 | 3,440 | 3,395 | 3,410 | 42,000 | 3,410 |
| 2025-02-28 | 3,450 | 3,450 | 3,380 | 3,400 | 78,200 | 3,400 |
| 2025-02-27 | 3,515 | 3,580 | 3,500 | 3,520 | 49,100 | 3,520 |
| 2025-02-26 | 3,560 | 3,595 | 3,460 | 3,460 | 97,100 | 3,460 |
| 2025-02-25 | 3,600 | 3,630 | 3,550 | 3,550 | 108,200 | 3,550 |
| 2025-02-21 | 3,720 | 3,745 | 3,645 | 3,665 | 36,200 | 3,665 |
| 2025-02-20 | 3,765 | 3,815 | 3,710 | 3,730 | 30,700 | 3,730 |
| 2025-02-19 | 3,870 | 3,890 | 3,795 | 3,835 | 39,800 | 3,835 |
| 2025-02-18 | 3,855 | 3,875 | 3,810 | 3,870 | 30,800 | 3,870 |
| 2025-02-17 | 3,920 | 3,950 | 3,855 | 3,885 | 40,500 | 3,885 |
| 2025-02-14 | 4,040 | 4,055 | 3,950 | 3,965 | 38,300 | 3,965 |
| 2025-02-13 | 4,005 | 4,065 | 3,995 | 4,040 | 44,100 | 4,040 |
| 2025-02-12 | 4,000 | 4,015 | 3,935 | 4,000 | 51,000 | 4,000 |
| 2025-02-10 | 3,845 | 3,985 | 3,840 | 3,935 | 84,500 | 3,935 |
| 2025-02-07 | 3,850 | 3,920 | 3,810 | 3,865 | 188,700 | 3,865 |
| 2025-02-06 | 3,655 | 3,655 | 3,605 | 3,640 | 43,600 | 3,640 |
| 2025-02-05 | 3,600 | 3,660 | 3,560 | 3,585 | 43,400 | 3,585 |
| 2025-02-04 | 3,585 | 3,640 | 3,580 | 3,585 | 40,600 | 3,585 |
| 2025-02-03 | 3,600 | 3,610 | 3,550 | 3,550 | 73,300 | 3,550 |
| 2025-01-31 | 3,620 | 3,640 | 3,595 | 3,625 | 28,600 | 3,625 |
| 2025-01-30 | 3,650 | 3,650 | 3,615 | 3,620 | 31,400 | 3,620 |
| 2025-01-29 | 3,650 | 3,655 | 3,620 | 3,625 | 28,000 | 3,625 |
| 2025-01-28 | 3,605 | 3,645 | 3,570 | 3,630 | 36,500 | 3,630 |
| 2025-01-27 | 3,635 | 3,665 | 3,595 | 3,605 | 30,100 | 3,605 |
| 2025-01-24 | 3,685 | 3,685 | 3,600 | 3,625 | 19,300 | 3,625 |
| 2025-01-23 | 3,615 | 3,655 | 3,590 | 3,640 | 26,300 | 3,640 |
| 2025-01-22 | 3,600 | 3,630 | 3,590 | 3,615 | 24,600 | 3,615 |
| 2025-01-21 | 3,575 | 3,610 | 3,550 | 3,595 | 34,900 | 3,595 |
| 2025-01-20 | 3,600 | 3,630 | 3,585 | 3,620 | 18,300 | 3,620 |
| 2025-01-17 | 3,540 | 3,565 | 3,525 | 3,560 | 42,200 | 3,560 |
| 2025-01-16 | 3,570 | 3,575 | 3,520 | 3,535 | 53,200 | 3,535 |
| 2025-01-15 | 3,585 | 3,650 | 3,575 | 3,605 | 31,200 | 3,605 |
| 2025-01-14 | 3,610 | 3,655 | 3,515 | 3,540 | 112,300 | 3,540 |
| 2025-01-10 | 3,740 | 3,750 | 3,670 | 3,680 | 23,100 | 3,680 |
| 2025-01-09 | 3,700 | 3,735 | 3,685 | 3,715 | 35,300 | 3,715 |
| 2025-01-08 | 3,745 | 3,770 | 3,705 | 3,720 | 35,400 | 3,720 |
| 2025-01-07 | 3,740 | 3,765 | 3,705 | 3,745 | 34,500 | 3,745 |
| 2025-01-06 | 3,870 | 3,885 | 3,740 | 3,760 | 46,900 | 3,760 |
分割・併合履歴 ： [2018-03-28]1株→2株 [2017-03-29]1株→2株 [2014-09-26]1株→2株 [2006-03-28]1株→2株