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) |
|---|---|---|---|---|---|---|
| 2015/02/02 | 5,480.0 | 5,480.0 | 5,360.0 | 5,440.0 | 1,360.0 | 26,200 |
| 2015/01/30 | 5,460.0 | 5,490.0 | 5,440.0 | 5,470.0 | 1,367.5 | 31,500 |
| 2015/01/29 | 5,390.0 | 5,470.0 | 5,390.0 | 5,450.0 | 1,362.5 | 22,500 |
| 2015/01/28 | 5,340.0 | 5,480.0 | 5,330.0 | 5,460.0 | 1,365.0 | 33,700 |
| 2015/01/27 | 5,350.0 | 5,400.0 | 5,300.0 | 5,340.0 | 1,335.0 | 38,100 |
| 2015/01/26 | 5,350.0 | 5,350.0 | 5,300.0 | 5,320.0 | 1,330.0 | 11,300 |
| 2015/01/23 | 5,370.0 | 5,370.0 | 5,310.0 | 5,350.0 | 1,337.5 | 19,200 |
| 2015/01/22 | 5,370.0 | 5,410.0 | 5,320.0 | 5,340.0 | 1,335.0 | 12,400 |
| 2015/01/21 | 5,410.0 | 5,410.0 | 5,310.0 | 5,360.0 | 1,340.0 | 10,900 |
| 2015/01/20 | 5,370.0 | 5,400.0 | 5,320.0 | 5,390.0 | 1,347.5 | 10,900 |
| 2015/01/19 | 5,400.0 | 5,400.0 | 5,290.0 | 5,330.0 | 1,332.5 | 12,400 |
| 2015/01/16 | 5,450.0 | 5,480.0 | 5,220.0 | 5,300.0 | 1,325.0 | 46,500 |
| 2015/01/15 | 5,500.0 | 5,620.0 | 5,490.0 | 5,510.0 | 1,377.5 | 24,500 |
| 2015/01/14 | 5,640.0 | 5,660.0 | 5,530.0 | 5,550.0 | 1,387.5 | 11,700 |
| 2015/01/13 | 5,540.0 | 5,600.0 | 5,500.0 | 5,540.0 | 1,385.0 | 13,400 |
| 2015/01/09 | 5,750.0 | 5,780.0 | 5,560.0 | 5,580.0 | 1,395.0 | 26,000 |
| 2015/01/08 | 5,630.0 | 5,770.0 | 5,570.0 | 5,720.0 | 1,430.0 | 41,000 |
| 2015/01/07 | 5,400.0 | 5,550.0 | 5,400.0 | 5,550.0 | 1,387.5 | 16,300 |
| 2015/01/06 | 5,540.0 | 5,560.0 | 5,420.0 | 5,430.0 | 1,357.5 | 23,900 |
| 2015/01/05 | 5,650.0 | 5,660.0 | 5,530.0 | 5,550.0 | 1,387.5 | 25,700 |
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。
