4975 (株)JCU の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-03-203,2253,2253,1503,15038,8003,150
2023-03-173,2053,2353,2003,22532,3003,225
2023-03-163,1553,1853,1453,18545,5003,185
2023-03-153,2503,2553,2153,24033,2003,240
2023-03-143,3153,3153,1803,20562,5003,205
2023-03-133,4203,4553,4003,43541,8003,435
2023-03-103,4603,5103,4503,45564,1003,455
2023-03-093,4603,5403,4603,52542,8003,525
2023-03-083,4353,4703,4203,45027,7003,450
2023-03-073,4403,4503,4053,45039,9003,450
2023-03-063,4403,4403,4003,43034,3003,430
2023-03-033,3453,4253,3203,40067,4003,400
2023-03-023,3953,4103,2953,30550,2003,305
2023-03-013,1903,3953,1853,38086,1003,380
2023-02-283,1353,2103,1253,19556,4003,195
2023-02-273,0353,1453,0353,13533,3003,135
2023-02-243,0303,0553,0203,05536,9003,055
2023-02-223,0203,0503,0053,01545,1003,015
2023-02-213,0503,0803,0453,05032,2003,050
2023-02-203,0653,0853,0303,06544,3003,065
2023-02-173,1153,1503,0603,06540,1003,065
2023-02-163,1703,1903,1403,16531,8003,165
2023-02-153,2053,2053,0853,12043,8003,120
2023-02-143,2153,2403,1803,19534,1003,195
2023-02-133,1503,1803,1353,15034,2003,150
2023-02-103,1753,2253,1553,16558,5003,165
2023-02-093,1953,2253,1803,22534,1003,225
2023-02-083,2403,2553,2003,20523,3003,205
2023-02-073,2103,2553,1953,24536,5003,245
2023-02-063,2003,3453,2003,230107,8003,230
2023-02-033,1353,1753,1203,15054,1003,150
2023-02-023,1853,2153,1453,19051,8003,190
2023-02-013,2403,2753,1553,16556,4003,165
2023-01-313,2103,2903,1953,20092,7003,200
2023-01-303,2053,2353,1853,20543,7003,205
2023-01-273,1953,2403,1853,21551,4003,215
2023-01-263,1853,2053,1753,19551,1003,195
2023-01-253,2403,2453,1803,18537,2003,185
2023-01-243,1953,2603,1853,25587,0003,255
2023-01-233,1353,1603,1153,15046,3003,150
2023-01-203,0853,1103,0653,10543,0003,105
2023-01-193,1003,1203,0653,07056,2003,070
2023-01-183,0903,1803,0653,13051,2003,130
2023-01-173,0353,1003,0353,08043,9003,080
2023-01-163,0553,0953,0203,03539,2003,035
2023-01-133,1453,1803,0953,10044,7003,100
2023-01-123,1903,2003,1503,18528,0003,185
2023-01-113,1903,1903,1453,19046,9003,190
2023-01-103,1653,1903,1303,16048,3003,160
2023-01-063,0903,1503,0703,13539,3003,135
2023-01-053,0553,0903,0453,09056,5003,090
2023-01-043,0603,0803,0453,05549,3003,055

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