4,853円
ＪＣＵの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2026/02/20 | 6,620.0 | 6,890.0 | 6,540.0 | 6,660.0 | 6,660.0 | 213,600 |
| 2026/02/19 | 6,380.0 | 6,540.0 | 6,330.0 | 6,520.0 | 6,520.0 | 132,500 |
| 2026/02/18 | 6,330.0 | 6,460.0 | 6,280.0 | 6,350.0 | 6,350.0 | 115,400 |
| 2026/02/17 | 6,130.0 | 6,320.0 | 6,120.0 | 6,230.0 | 6,230.0 | 76,800 |
| 2026/02/16 | 6,010.0 | 6,230.0 | 5,940.0 | 6,150.0 | 6,150.0 | 130,100 |
| 2026/02/13 | 6,050.0 | 6,090.0 | 5,860.0 | 5,930.0 | 5,930.0 | 53,100 |
| 2026/02/12 | 5,840.0 | 6,110.0 | 5,770.0 | 6,050.0 | 6,050.0 | 127,500 |
| 2026/02/10 | 5,730.0 | 5,830.0 | 5,710.0 | 5,760.0 | 5,760.0 | 106,800 |
| 2026/02/09 | 5,750.0 | 5,750.0 | 5,540.0 | 5,700.0 | 5,700.0 | 159,600 |
| 2026/02/06 | 5,730.0 | 5,760.0 | 5,560.0 | 5,650.0 | 5,650.0 | 238,000 |
| 2026/02/05 | 5,910.0 | 5,940.0 | 5,750.0 | 5,930.0 | 5,930.0 | 173,700 |
| 2026/02/04 | 5,820.0 | 5,860.0 | 5,710.0 | 5,810.0 | 5,810.0 | 74,400 |
| 2026/02/03 | 5,660.0 | 5,850.0 | 5,650.0 | 5,820.0 | 5,820.0 | 81,200 |
| 2026/02/02 | 5,650.0 | 5,890.0 | 5,610.0 | 5,620.0 | 5,620.0 | 92,200 |
| 2026/01/30 | 5,630.0 | 5,690.0 | 5,590.0 | 5,650.0 | 5,650.0 | 89,000 |
| 2026/01/29 | 5,740.0 | 5,740.0 | 5,600.0 | 5,670.0 | 5,670.0 | 79,700 |
| 2026/01/28 | 5,630.0 | 5,680.0 | 5,550.0 | 5,650.0 | 5,650.0 | 106,100 |
| 2026/01/27 | 5,480.0 | 5,800.0 | 5,480.0 | 5,710.0 | 5,710.0 | 119,400 |
| 2026/01/26 | 5,610.0 | 5,630.0 | 5,450.0 | 5,450.0 | 5,450.0 | 47,200 |
おすすめ条件でスクリーニングされた銘柄を見る
ＪＣＵの取引履歴を振り返りませんか？
ＪＣＵの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
