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 |
|---|---|---|---|---|---|---|
| 2023-03-20 | 3,225 | 3,225 | 3,150 | 3,150 | 38,800 | 3,150 |
| 2023-03-17 | 3,205 | 3,235 | 3,200 | 3,225 | 32,300 | 3,225 |
| 2023-03-16 | 3,155 | 3,185 | 3,145 | 3,185 | 45,500 | 3,185 |
| 2023-03-15 | 3,250 | 3,255 | 3,215 | 3,240 | 33,200 | 3,240 |
| 2023-03-14 | 3,315 | 3,315 | 3,180 | 3,205 | 62,500 | 3,205 |
| 2023-03-13 | 3,420 | 3,455 | 3,400 | 3,435 | 41,800 | 3,435 |
| 2023-03-10 | 3,460 | 3,510 | 3,450 | 3,455 | 64,100 | 3,455 |
| 2023-03-09 | 3,460 | 3,540 | 3,460 | 3,525 | 42,800 | 3,525 |
| 2023-03-08 | 3,435 | 3,470 | 3,420 | 3,450 | 27,700 | 3,450 |
| 2023-03-07 | 3,440 | 3,450 | 3,405 | 3,450 | 39,900 | 3,450 |
| 2023-03-06 | 3,440 | 3,440 | 3,400 | 3,430 | 34,300 | 3,430 |
| 2023-03-03 | 3,345 | 3,425 | 3,320 | 3,400 | 67,400 | 3,400 |
| 2023-03-02 | 3,395 | 3,410 | 3,295 | 3,305 | 50,200 | 3,305 |
| 2023-03-01 | 3,190 | 3,395 | 3,185 | 3,380 | 86,100 | 3,380 |
| 2023-02-28 | 3,135 | 3,210 | 3,125 | 3,195 | 56,400 | 3,195 |
| 2023-02-27 | 3,035 | 3,145 | 3,035 | 3,135 | 33,300 | 3,135 |
| 2023-02-24 | 3,030 | 3,055 | 3,020 | 3,055 | 36,900 | 3,055 |
| 2023-02-22 | 3,020 | 3,050 | 3,005 | 3,015 | 45,100 | 3,015 |
| 2023-02-21 | 3,050 | 3,080 | 3,045 | 3,050 | 32,200 | 3,050 |
| 2023-02-20 | 3,065 | 3,085 | 3,030 | 3,065 | 44,300 | 3,065 |
| 2023-02-17 | 3,115 | 3,150 | 3,060 | 3,065 | 40,100 | 3,065 |
| 2023-02-16 | 3,170 | 3,190 | 3,140 | 3,165 | 31,800 | 3,165 |
| 2023-02-15 | 3,205 | 3,205 | 3,085 | 3,120 | 43,800 | 3,120 |
| 2023-02-14 | 3,215 | 3,240 | 3,180 | 3,195 | 34,100 | 3,195 |
| 2023-02-13 | 3,150 | 3,180 | 3,135 | 3,150 | 34,200 | 3,150 |
| 2023-02-10 | 3,175 | 3,225 | 3,155 | 3,165 | 58,500 | 3,165 |
| 2023-02-09 | 3,195 | 3,225 | 3,180 | 3,225 | 34,100 | 3,225 |
| 2023-02-08 | 3,240 | 3,255 | 3,200 | 3,205 | 23,300 | 3,205 |
| 2023-02-07 | 3,210 | 3,255 | 3,195 | 3,245 | 36,500 | 3,245 |
| 2023-02-06 | 3,200 | 3,345 | 3,200 | 3,230 | 107,800 | 3,230 |
| 2023-02-03 | 3,135 | 3,175 | 3,120 | 3,150 | 54,100 | 3,150 |
| 2023-02-02 | 3,185 | 3,215 | 3,145 | 3,190 | 51,800 | 3,190 |
| 2023-02-01 | 3,240 | 3,275 | 3,155 | 3,165 | 56,400 | 3,165 |
| 2023-01-31 | 3,210 | 3,290 | 3,195 | 3,200 | 92,700 | 3,200 |
| 2023-01-30 | 3,205 | 3,235 | 3,185 | 3,205 | 43,700 | 3,205 |
| 2023-01-27 | 3,195 | 3,240 | 3,185 | 3,215 | 51,400 | 3,215 |
| 2023-01-26 | 3,185 | 3,205 | 3,175 | 3,195 | 51,100 | 3,195 |
| 2023-01-25 | 3,240 | 3,245 | 3,180 | 3,185 | 37,200 | 3,185 |
| 2023-01-24 | 3,195 | 3,260 | 3,185 | 3,255 | 87,000 | 3,255 |
| 2023-01-23 | 3,135 | 3,160 | 3,115 | 3,150 | 46,300 | 3,150 |
| 2023-01-20 | 3,085 | 3,110 | 3,065 | 3,105 | 43,000 | 3,105 |
| 2023-01-19 | 3,100 | 3,120 | 3,065 | 3,070 | 56,200 | 3,070 |
| 2023-01-18 | 3,090 | 3,180 | 3,065 | 3,130 | 51,200 | 3,130 |
| 2023-01-17 | 3,035 | 3,100 | 3,035 | 3,080 | 43,900 | 3,080 |
| 2023-01-16 | 3,055 | 3,095 | 3,020 | 3,035 | 39,200 | 3,035 |
| 2023-01-13 | 3,145 | 3,180 | 3,095 | 3,100 | 44,700 | 3,100 |
| 2023-01-12 | 3,190 | 3,200 | 3,150 | 3,185 | 28,000 | 3,185 |
| 2023-01-11 | 3,190 | 3,190 | 3,145 | 3,190 | 46,900 | 3,190 |
| 2023-01-10 | 3,165 | 3,190 | 3,130 | 3,160 | 48,300 | 3,160 |
| 2023-01-06 | 3,090 | 3,150 | 3,070 | 3,135 | 39,300 | 3,135 |
| 2023-01-05 | 3,055 | 3,090 | 3,045 | 3,090 | 56,500 | 3,090 |
| 2023-01-04 | 3,060 | 3,080 | 3,045 | 3,055 | 49,300 | 3,055 |
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
