4,534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) |
|---|---|---|---|---|---|---|
| 2017/02/16 | 6,830.0 | 7,270.0 | 6,830.0 | 7,150.0 | 1,787.5 | 103,500 |
| 2017/02/15 | 6,820.0 | 7,080.0 | 6,790.0 | 6,830.0 | 1,707.5 | 48,600 |
| 2017/02/14 | 6,900.0 | 6,960.0 | 6,640.0 | 6,820.0 | 1,705.0 | 40,300 |
| 2017/02/13 | 6,970.0 | 6,980.0 | 6,760.0 | 6,870.0 | 1,717.5 | 32,800 |
| 2017/02/10 | 6,650.0 | 6,930.0 | 6,650.0 | 6,870.0 | 1,717.5 | 37,900 |
| 2017/02/09 | 6,640.0 | 6,830.0 | 6,580.0 | 6,620.0 | 1,655.0 | 56,500 |
| 2017/02/08 | 6,230.0 | 6,620.0 | 6,180.0 | 6,600.0 | 1,650.0 | 46,700 |
| 2017/02/07 | 6,130.0 | 6,250.0 | 6,090.0 | 6,220.0 | 1,555.0 | 15,300 |
| 2017/02/06 | 6,390.0 | 6,390.0 | 6,130.0 | 6,140.0 | 1,535.0 | 49,200 |
| 2017/02/03 | 6,010.0 | 6,060.0 | 5,950.0 | 6,000.0 | 1,500.0 | 16,600 |
| 2017/02/02 | 6,060.0 | 6,250.0 | 5,950.0 | 5,960.0 | 1,490.0 | 28,900 |
| 2017/02/01 | 5,840.0 | 6,070.0 | 5,840.0 | 6,030.0 | 1,507.5 | 19,100 |
| 2017/01/31 | 5,930.0 | 5,960.0 | 5,850.0 | 5,880.0 | 1,470.0 | 20,600 |
| 2017/01/30 | 6,020.0 | 6,020.0 | 5,900.0 | 5,930.0 | 1,482.5 | 8,900 |
| 2017/01/27 | 6,040.0 | 6,040.0 | 5,970.0 | 5,990.0 | 1,497.5 | 10,100 |
| 2017/01/26 | 5,900.0 | 6,060.0 | 5,880.0 | 6,040.0 | 1,510.0 | 29,500 |
| 2017/01/25 | 5,920.0 | 5,920.0 | 5,840.0 | 5,850.0 | 1,462.5 | 14,800 |
| 2017/01/24 | 5,900.0 | 5,940.0 | 5,880.0 | 5,920.0 | 1,480.0 | 12,300 |
| 2017/01/23 | 5,940.0 | 5,990.0 | 5,900.0 | 5,940.0 | 1,485.0 | 17,000 |
| 2017/01/20 | 5,820.0 | 5,960.0 | 5,780.0 | 5,940.0 | 1,485.0 | 37,900 |
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。
