4975 (株)JCU の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-05-123,8853,9553,7553,79556,4003,795
2021-05-114,1004,1803,9403,95585,3003,955
2021-05-103,9854,1003,9854,09022,1004,090
2021-05-073,9954,0003,9703,99016,5003,990
2021-05-063,8553,9803,8453,95530,2003,955
2021-04-303,9353,9353,8403,84087,2003,840
2021-04-284,0054,0103,9203,94542,9003,945
2021-04-274,1054,1053,9853,98548,6003,985
2021-04-264,1754,1804,0854,10541,6004,105
2021-04-234,1454,2254,1454,16530,9004,165
2021-04-224,2004,2504,1554,20524,9004,205
2021-04-214,1954,2154,1404,14521,1004,145
2021-04-204,2704,2754,2304,25024,9004,250
2021-04-194,2504,3304,2504,30016,1004,300
2021-04-164,2704,2904,2354,26521,1004,265
2021-04-154,1804,2554,1804,25012,1004,250
2021-04-144,1754,2304,1304,21525,1004,215
2021-04-134,2204,2354,1704,17014,9004,170
2021-04-124,2354,2654,1904,21017,5004,210
2021-04-094,1854,3204,1754,20067,5004,200
2021-04-084,1604,1654,1204,12519,7004,125
2021-04-074,2004,2454,1154,20035,6004,200
2021-04-064,3454,3904,1904,20070,1004,200
2021-04-054,3004,3304,2204,30546,9004,305
2021-04-024,1954,3404,1954,29550,5004,295
2021-04-014,1854,2254,1654,17549,0004,175
2021-03-314,0604,2004,0604,17067,5004,170
2021-03-304,0904,1354,0804,11067,3004,110
2021-03-294,0154,0904,0054,09088,5004,090
2021-03-263,9303,9653,9203,94561,3003,945
2021-03-253,8553,9253,8553,92039,5003,920
2021-03-243,8503,8853,8153,86584,4003,865
2021-03-233,8803,9203,8703,89077,7003,890
2021-03-223,9153,9403,8753,89570,6003,895
2021-03-193,9954,0203,9353,980117,3003,980
2021-03-183,9954,0653,9704,05057,3004,050
2021-03-173,9903,9903,9503,98537,0003,985
2021-03-163,9603,9903,9353,99039,0003,990
2021-03-153,9153,9653,9003,96547,1003,965
2021-03-123,8303,8903,8203,86553,9003,865
2021-03-113,7903,8253,7703,80579,1003,805
2021-03-103,7253,7953,7203,79073,9003,790
2021-03-093,6653,7403,6653,725106,9003,725
2021-03-083,6803,6903,6103,63578,2003,635
2021-03-053,6003,6403,5603,64068,8003,640
2021-03-043,5303,5853,5303,58544,4003,585
2021-03-033,6203,6203,5503,60044,6003,600
2021-03-023,5703,6053,5203,55075,1003,550
2021-03-013,4953,5653,4803,56070,5003,560
2021-02-263,4753,5003,4203,43598,0003,435
2021-02-253,4203,4853,3903,46076,2003,460
2021-02-243,3903,4153,3253,35099,3003,350
2021-02-223,4203,4353,3653,41041,5003,410
2021-02-193,3703,4203,3403,41048,7003,410
2021-02-183,4053,4053,3253,33570,8003,335
2021-02-173,4603,4753,4103,44545,3003,445
2021-02-163,5153,5203,4753,49076,4003,490
2021-02-153,5103,5803,4753,58053,6003,580
2021-02-123,5653,5653,4653,50545,2003,505
2021-02-103,6103,6103,5253,52530,8003,525
2021-02-093,6703,6703,6003,62031,5003,620
2021-02-083,7103,7253,6553,68567,2003,685
2021-02-053,6953,7303,6153,695104,7003,695
2021-02-043,8553,8803,7153,71599,6003,715
2021-02-033,9704,0253,9454,01057,3004,010
2021-02-023,8403,9753,8203,96047,3003,960
2021-02-013,8453,9103,8103,81039,3003,810
2021-01-293,9503,9853,8953,89552,4003,895
2021-01-283,9054,0603,9053,980200,1003,980
2021-01-274,0754,1204,0154,02049,8004,020
2021-01-264,0004,0953,9204,05587,5004,055
2021-01-253,9554,0403,9554,04036,4004,040
2021-01-223,9354,0003,9053,94549,2003,945
2021-01-213,9053,9853,9053,96040,5003,960
2021-01-203,9003,9153,8353,89538,8003,895
2021-01-193,9153,9753,8853,90558,2003,905
2021-01-183,8353,8803,8303,86523,7003,865
2021-01-153,9303,9553,8553,90063,8003,900
2021-01-143,8904,0403,8903,93069,6003,930
2021-01-133,7903,8903,7503,87546,1003,875
2021-01-123,7653,8703,7303,80059,8003,800
2021-01-083,7303,7703,6753,76066,6003,760
2021-01-073,7453,7753,7153,72559,5003,725
2021-01-063,7753,8053,7003,70035,6003,700
2021-01-053,7903,8053,7503,80533,7003,805
2021-01-043,9953,9953,8003,81054,0003,810

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