3,581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) |
|---|---|---|---|---|---|---|
| 2022/01/26 | 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 |
| 2022/01/12 | 5,240.0 | 5,410.0 | 5,230.0 | 5,380.0 | 5,380.0 | 26,700 |
| 2022/01/11 | 5,290.0 | 5,300.0 | 5,180.0 | 5,210.0 | 5,210.0 | 26,000 |
| 2022/01/07 | 5,290.0 | 5,370.0 | 5,210.0 | 5,230.0 | 5,230.0 | 29,100 |
| 2022/01/06 | 5,320.0 | 5,350.0 | 5,260.0 | 5,260.0 | 5,260.0 | 28,000 |
| 2022/01/05 | 5,500.0 | 5,510.0 | 5,340.0 | 5,360.0 | 5,360.0 | 36,800 |
| 2022/01/04 | 5,570.0 | 5,610.0 | 5,500.0 | 5,520.0 | 5,520.0 | 35,000 |
| 2021/12/30 | 5,410.0 | 5,510.0 | 5,390.0 | 5,470.0 | 5,470.0 | 29,000 |
| 2021/12/29 | 5,500.0 | 5,550.0 | 5,440.0 | 5,470.0 | 5,470.0 | 47,600 |
| 2021/12/28 | 5,290.0 | 5,400.0 | 5,280.0 | 5,400.0 | 5,400.0 | 33,800 |
| 2021/12/27 | 5,170.0 | 5,270.0 | 5,130.0 | 5,230.0 | 5,230.0 | 35,600 |
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。
