4,021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) |
|---|---|---|---|---|---|---|
| 2026/10/20 | 5,690.0 | 5,690.0 | 5,470.0 | 5,480.0 | 5,480.0 | 80,600 |
| 2026/10/19 | 5,430.0 | 5,660.0 | 5,360.0 | 5,620.0 | 5,620.0 | 99,100 |
| 2026/10/16 | 5,670.0 | 5,690.0 | 5,580.0 | 5,660.0 | 5,660.0 | 115,000 |
| 2026/10/15 | 5,780.0 | 5,820.0 | 5,530.0 | 5,590.0 | 5,590.0 | 137,600 |
| 2026/10/14 | 6,080.0 | 6,150.0 | 5,930.0 | 5,980.0 | 5,980.0 | 75,100 |
| 2026/10/13 | 6,200.0 | 6,260.0 | 6,020.0 | 6,070.0 | 6,070.0 | 71,800 |
| 2026/10/09 | 6,030.0 | 6,300.0 | 5,930.0 | 6,250.0 | 6,250.0 | 84,000 |
| 2026/10/08 | 6,130.0 | 6,160.0 | 6,050.0 | 6,090.0 | 6,090.0 | 63,000 |
| 2026/10/07 | 6,340.0 | 6,360.0 | 6,150.0 | 6,230.0 | 6,230.0 | 68,300 |
| 2026/10/06 | 6,250.0 | 6,400.0 | 6,190.0 | 6,370.0 | 6,370.0 | 112,200 |
| 2026/10/05 | 6,050.0 | 6,330.0 | 6,040.0 | 6,280.0 | 6,280.0 | 119,600 |
| 2026/10/02 | 5,950.0 | 6,020.0 | 5,890.0 | 5,950.0 | 5,950.0 | 60,000 |
| 2026/10/01 | 5,880.0 | 6,000.0 | 5,850.0 | 5,960.0 | 5,960.0 | 84,200 |
| 2026/09/30 | 5,890.0 | 5,940.0 | 5,830.0 | 5,890.0 | 5,890.0 | 72,200 |
| 2026/09/29 | 5,860.0 | 5,870.0 | 5,760.0 | 5,810.0 | 5,810.0 | 53,200 |
| 2026/09/28 | 5,930.0 | 5,990.0 | 5,860.0 | 5,860.0 | 5,860.0 | 61,800 |
| 2026/09/25 | 5,820.0 | 5,930.0 | 5,790.0 | 5,870.0 | 5,870.0 | 53,100 |
| 2026/09/24 | 5,880.0 | 5,890.0 | 5,830.0 | 5,830.0 | 5,830.0 | 49,500 |
| 2026/09/18 | 5,800.0 | 5,840.0 | 5,740.0 | 5,800.0 | 5,800.0 | 87,600 |
| 2026/09/17 | 5,890.0 | 5,890.0 | 5,730.0 | 5,730.0 | 5,730.0 | 59,500 |
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。
