4975 (株)JCU の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-05-193,6753,6753,5703,67087,4003,670
2022-05-183,6553,7003,5853,62595,1003,625
2022-05-173,5303,6103,4903,60561,0003,605
2022-05-163,5103,5653,4653,51555,8003,515
2022-05-133,3953,4553,3753,44067,9003,440
2022-05-123,3853,5253,2653,435172,0003,435
2022-05-113,3253,3953,3053,37589,4003,375
2022-05-103,2653,4003,2653,395120,4003,395
2022-05-093,3453,3653,2653,31090,3003,310
2022-05-063,3503,3953,3203,345120,4003,345
2022-05-023,3053,3103,2203,275108,2003,275
2022-04-283,2103,3203,1903,32077,9003,320
2022-04-273,1653,2103,0903,210152,2003,210
2022-04-263,2603,2603,1703,220115,3003,220
2022-04-253,2903,3453,2203,22583,4003,225
2022-04-223,3653,3753,2903,305104,5003,305
2022-04-213,3853,4603,3503,430112,5003,430
2022-04-203,4403,4503,3553,385130,9003,385
2022-04-193,4353,4653,3803,400151,9003,400
2022-04-183,4853,4953,3253,405157,1003,405
2022-04-153,6153,6253,4853,515161,1003,515
2022-04-143,6953,7453,6253,640156,8003,640
2022-04-133,6103,7253,6103,655149,2003,655
2022-04-123,7303,7553,6653,68077,2003,680
2022-04-113,8403,8653,7503,79059,3003,790
2022-04-083,8803,9103,8153,87092,3003,870
2022-04-074,0004,0153,8803,90092,2003,900
2022-04-064,1104,1604,0754,085100,9004,085
2022-04-054,2204,2204,1304,14046,2004,140
2022-04-044,1704,2054,1354,17065,8004,170
2022-04-014,0854,1404,0354,14077,1004,140
2022-03-314,1154,2154,1104,15076,8004,150
2022-03-304,1304,2004,0854,185104,6004,185
2022-03-294,1004,1454,0054,090114,2004,090
2022-03-284,1904,1904,1054,12051,9004,120
2022-03-254,1954,2454,1504,21583,3004,215
2022-03-244,0954,2154,0604,20087,2004,200
2022-03-234,0404,2204,0254,205122,8004,205
2022-03-224,1454,1454,0304,07099,9004,070
2022-03-184,0804,1354,0004,090154,8004,090
2022-03-174,0854,1254,0204,080115,8004,080
2022-03-164,0704,0703,9954,015104,9004,015
2022-03-153,9004,0803,9004,020138,0004,020
2022-03-143,9604,0453,9053,90575,7003,905
2022-03-114,0754,0953,8803,94088,6003,940
2022-03-104,2254,2404,1654,200101,6004,200
2022-03-094,1354,2004,0454,15573,3004,155
2022-03-084,1504,1954,0054,045102,6004,045
2022-03-074,3154,3804,1954,23569,0004,235
2022-03-044,5904,5954,3654,38550,3004,385
2022-03-034,7704,7804,6504,65561,3004,655
2022-03-024,7604,7654,6304,63056,2004,630
2022-03-014,9004,9154,8354,84046,1004,840
2022-02-284,8654,9504,7954,93062,3004,930
2022-02-254,5904,7954,5904,77041,8004,770
2022-02-244,4554,6604,4554,62055,2004,620
2022-02-224,5004,6204,4954,52551,1004,525
2022-02-214,6304,6804,5454,59532,7004,595
2022-02-184,7054,7904,5904,70052,3004,700
2022-02-174,7554,8004,7354,77523,3004,775
2022-02-164,6604,7654,6604,76529,4004,765
2022-02-154,5904,6104,4904,55066,0004,550
2022-02-144,5554,6354,4554,56564,8004,565
2022-02-104,7754,7754,6654,71543,6004,715
2022-02-094,7454,8454,7104,765157,6004,765
2022-02-084,5254,5954,4054,57064,9004,570
2022-02-074,8254,8404,5254,555124,1004,555
2022-02-044,9204,9704,8454,93548,9004,935
2022-02-035,0205,0204,8554,96588,6004,965
2022-02-024,9605,1004,9605,09068,6005,090
2022-02-015,0805,1404,8804,92059,8004,920
2022-01-314,7154,9704,6754,94052,2004,940
2022-01-284,7054,7404,6404,730109,8004,730
2022-01-274,8454,8904,5604,65072,4004,650
2022-01-264,9054,9754,8354,84533,2004,845
2022-01-255,0205,0804,8304,89048,6004,890
2022-01-244,8804,9954,8254,97535,9004,975
2022-01-214,8754,9104,8004,91036,3004,910
2022-01-205,0105,0704,8904,99562,3004,995
2022-01-195,1305,1905,0505,08058,3005,080
2022-01-185,4205,4305,2605,26043,2005,260
2022-01-175,4105,4605,3605,41025,2005,410
2022-01-145,3305,4105,2705,39044,1005,390
2022-01-135,3805,4305,3105,36029,1005,360
2022-01-125,2405,4105,2305,38026,7005,380
2022-01-115,2905,3005,1805,21026,0005,210
2022-01-075,2905,3705,2105,23029,1005,230
2022-01-065,3205,3505,2605,26028,0005,260
2022-01-055,5005,5105,3405,36036,8005,360
2022-01-045,5705,6105,5005,52035,0005,520

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