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
2024-02-284,1054,2004,1004,18038,3004,180
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