4,532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) |
|---|---|---|---|---|---|---|
| 2022/02/09 | 4,745.0 | 4,845.0 | 4,710.0 | 4,765.0 | 4,765.0 | 157,600 |
| 2022/02/08 | 4,525.0 | 4,595.0 | 4,405.0 | 4,570.0 | 4,570.0 | 64,900 |
| 2022/02/07 | 4,825.0 | 4,840.0 | 4,525.0 | 4,555.0 | 4,555.0 | 124,100 |
| 2022/02/04 | 4,920.0 | 4,970.0 | 4,845.0 | 4,935.0 | 4,935.0 | 48,900 |
| 2022/02/03 | 5,020.0 | 5,020.0 | 4,855.0 | 4,965.0 | 4,965.0 | 88,600 |
| 2022/02/02 | 4,960.0 | 5,100.0 | 4,960.0 | 5,090.0 | 5,090.0 | 68,600 |
| 2022/02/01 | 5,080.0 | 5,140.0 | 4,880.0 | 4,920.0 | 4,920.0 | 59,800 |
| 2022/01/31 | 4,715.0 | 4,970.0 | 4,675.0 | 4,940.0 | 4,940.0 | 52,200 |
| 2022/01/28 | 4,705.0 | 4,740.0 | 4,640.0 | 4,730.0 | 4,730.0 | 109,800 |
| 2022/01/27 | 4,845.0 | 4,890.0 | 4,560.0 | 4,650.0 | 4,650.0 | 72,400 |
| 2022/01/26 | 4,905.0 | 4,975.0 | 4,835.0 | 4,845.0 | 4,845.0 | 33,200 |
| 2022/01/25 | 5,020.0 | 5,080.0 | 4,830.0 | 4,890.0 | 4,890.0 | 48,600 |
| 2022/01/24 | 4,880.0 | 4,995.0 | 4,825.0 | 4,975.0 | 4,975.0 | 35,900 |
| 2022/01/21 | 4,875.0 | 4,910.0 | 4,800.0 | 4,910.0 | 4,910.0 | 36,300 |
| 2022/01/20 | 5,010.0 | 5,070.0 | 4,890.0 | 4,995.0 | 4,995.0 | 62,300 |
| 2022/01/19 | 5,130.0 | 5,190.0 | 5,050.0 | 5,080.0 | 5,080.0 | 58,300 |
| 2022/01/18 | 5,420.0 | 5,430.0 | 5,260.0 | 5,260.0 | 5,260.0 | 43,200 |
| 2022/01/17 | 5,410.0 | 5,460.0 | 5,360.0 | 5,410.0 | 5,410.0 | 25,200 |
| 2022/01/14 | 5,330.0 | 5,410.0 | 5,270.0 | 5,390.0 | 5,390.0 | 44,100 |
| 2022/01/13 | 5,380.0 | 5,430.0 | 5,310.0 | 5,360.0 | 5,360.0 | 29,100 |
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。
