4975 (株)JCU の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-07-123,9654,0203,9353,96020,7003,960
2024-07-114,0704,0903,9754,01528,2004,015
2024-07-103,9804,0703,9704,00541,6004,005
2024-07-093,8003,9853,8003,95041,1003,950
2024-07-083,8653,8853,8203,82022,6003,820
2024-07-053,8903,9403,8853,89025,2003,890
2024-07-043,9053,9553,8653,94037,6003,940
2024-07-034,0054,0203,9203,93541,4003,935
2024-07-024,0404,1504,0354,07067,5004,070
2024-07-014,0354,0453,9904,04524,7004,045
2024-06-283,9604,0203,9203,99542,8003,995
2024-06-273,9503,9803,9253,96037,4003,960
2024-06-263,9304,0003,9253,95556,5003,955
2024-06-253,9654,0153,9253,98022,8003,980
2024-06-243,9704,0003,9453,96524,7003,965
2024-06-213,9603,9953,8853,91558,4003,915
2024-06-203,8403,9903,8403,97552,2003,975
2024-06-193,6953,8903,6953,89046,1003,890
2024-06-183,7203,7203,6503,69546,4003,695
2024-06-173,7203,7203,6453,71034,6003,710
2024-06-143,6503,8003,6503,75548,2003,755
2024-06-133,7353,7803,6503,67542,0003,675
2024-06-123,7003,8703,7003,79047,6003,790
2024-06-113,7403,7553,6803,70019,8003,700
2024-06-103,7003,7753,7003,75031,4003,750
2024-06-073,6053,6853,6053,67017,0003,670
2024-06-063,6503,6653,6053,63523,3003,635
2024-06-053,6203,6203,5803,58522,4003,585
2024-06-043,6553,6903,6153,64034,2003,640
2024-06-033,7203,7603,6503,66529,5003,665
2024-05-313,6753,7053,6303,68076,1003,680
2024-05-303,6153,6503,5853,64535,5003,645
2024-05-293,7103,7303,6253,64042,9003,640
2024-05-283,8153,8253,7353,74515,6003,745
2024-05-273,7653,8353,7553,81522,2003,815
2024-05-243,7653,8053,7203,74538,8003,745
2024-05-233,7703,8403,7553,80522,2003,805
2024-05-223,8153,8453,7803,80026,9003,800
2024-05-213,6653,8253,6553,80041,8003,800
2024-05-203,6153,6853,6003,66554,5003,665
2024-05-173,7403,7403,6803,72546,5003,725
2024-05-163,7553,8353,7553,81027,0003,810
2024-05-153,9003,9003,7503,75522,8003,755
2024-05-143,8803,9053,8353,86037,3003,860
2024-05-134,0104,0203,7803,87560,2003,875
2024-05-103,7053,7553,6603,69539,8003,695
2024-05-093,6903,7503,6903,72522,4003,725
2024-05-083,6953,7253,6853,69529,6003,695
2024-05-073,6903,7103,6403,69035,2003,690
2024-05-023,6803,7053,6703,69018,8003,690
2024-05-013,7403,7653,7103,74512,7003,745
2024-04-303,7653,7803,7153,78016,1003,780
2024-04-263,6803,7553,6253,74034,7003,740
2024-04-253,6653,7103,6453,65519,5003,655
2024-04-243,6603,7003,6403,67529,0003,675
2024-04-233,6553,6903,6303,66025,2003,660
2024-04-223,6503,6553,5903,65530,9003,655
2024-04-193,6753,6803,5553,60030,6003,600
2024-04-183,6203,7703,6003,73525,0003,735
2024-04-173,7203,7203,6053,63526,9003,635
2024-04-163,6703,6703,6103,67029,1003,670
2024-04-153,6803,7603,6453,73028,6003,730
2024-04-123,7653,7953,7353,74039,0003,740
2024-04-113,6153,7753,6003,76057,6003,760
2024-04-103,7003,7453,6453,66031,4003,660
2024-04-093,7503,8053,7503,77024,6003,770
2024-04-083,8953,8953,7903,81525,1003,815
2024-04-053,8503,9203,8103,86531,7003,865
2024-04-043,8603,9403,8253,90035,9003,900
2024-04-033,7753,8853,7453,86043,8003,860
2024-04-023,8253,8653,8103,81528,9003,815
2024-04-013,9903,9903,8453,87023,0003,870
2024-03-293,8553,9753,8403,95039,6003,950
2024-03-283,9403,9603,8253,83556,6003,835
2024-03-273,9504,0003,9153,96054,0003,960
2024-03-263,8053,9103,8053,90533,1003,905
2024-03-253,8653,9103,8503,85030,8003,850
2024-03-223,9453,9503,9003,90024,8003,900
2024-03-213,9604,0003,9403,94531,7003,945
2024-03-193,9403,9603,8403,90535,1003,905
2024-03-183,9153,9503,8503,93546,4003,935
2024-03-153,8953,9703,8703,91585,5003,915
2024-03-143,9203,9403,8903,89039,3003,890
2024-03-133,9303,9353,8403,88023,9003,880
2024-03-123,8803,9153,8103,91030,4003,910
2024-03-113,9353,9403,8853,91034,0003,910
2024-03-084,0404,0803,9954,03047,6004,030
2024-03-074,2004,2004,0404,05034,0004,050
2024-03-064,1404,2104,1154,14060,2004,140
2024-03-054,1454,1654,1154,15040,6004,150
2024-03-044,1604,1754,1154,14044,4004,140
2024-03-014,2704,2904,1604,17544,1004,175
2024-02-294,1554,2954,1404,28590,5004,285
2024-02-284,1054,2004,1004,18038,3004,180
2024-02-274,0404,1104,0054,10051,8004,100
2024-02-264,1204,1554,0254,02530,6004,025
2024-02-224,1154,1304,0404,10029,6004,100
2024-02-214,1304,1354,0254,04520,0004,045
2024-02-204,1104,1804,0654,13543,6004,135
2024-02-194,0954,0954,0004,04023,0004,040
2024-02-164,0254,1204,0154,09045,3004,090
2024-02-153,9554,0553,9554,02545,1004,025
2024-02-143,9653,9753,9103,95534,4003,955
2024-02-133,9103,9903,8553,98548,6003,985
2024-02-093,9704,0453,9003,90564,3003,905
2024-02-084,0754,1553,9254,015119,1004,015
2024-02-073,8003,8603,7603,79557,7003,795
2024-02-063,7453,7903,7353,77022,6003,770
2024-02-053,7703,7853,7153,78528,8003,785
2024-02-023,7503,8053,7353,75530,2003,755
2024-02-013,7003,7603,6853,74043,0003,740
2024-01-313,7303,7603,7153,75036,1003,750
2024-01-303,8153,8503,7303,73049,7003,730
2024-01-293,7553,7603,7053,75030,1003,750
2024-01-263,8853,8853,7553,75550,9003,755
2024-01-253,7403,8903,7403,88545,2003,885
2024-01-243,8103,8103,7253,75029,5003,750
2024-01-233,8253,8653,7653,81057,3003,810
2024-01-223,7503,8353,7503,81554,0003,815
2024-01-193,7403,7803,7053,74552,6003,745
2024-01-183,6503,7403,6503,70533,6003,705
2024-01-173,7203,7403,6603,67035,5003,670
2024-01-163,7953,7953,6853,68529,7003,685
2024-01-153,7053,8103,7003,81026,6003,810
2024-01-123,7753,7753,7003,72040,4003,720
2024-01-113,7653,7953,7353,75549,8003,755
2024-01-103,8353,8353,7303,76051,3003,760
2024-01-093,7703,8703,7703,83542,4003,835
2024-01-053,8753,8753,7453,76028,6003,760
2024-01-043,9203,9303,8303,86040,8003,860

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