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) |
|---|---|---|---|---|---|---|
| 2018/02/07 | 5,050.0 | 5,050.0 | 4,680.0 | 4,690.0 | 2,345.0 | 69,200 |
| 2018/02/06 | 4,950.0 | 4,950.0 | 4,595.0 | 4,730.0 | 2,365.0 | 156,000 |
| 2018/02/05 | 5,180.0 | 5,290.0 | 5,060.0 | 5,120.0 | 2,560.0 | 75,100 |
| 2018/02/02 | 5,420.0 | 5,440.0 | 5,190.0 | 5,280.0 | 2,640.0 | 76,500 |
| 2018/02/01 | 5,330.0 | 5,500.0 | 5,310.0 | 5,470.0 | 2,735.0 | 69,200 |
| 2018/01/31 | 5,200.0 | 5,310.0 | 5,190.0 | 5,240.0 | 2,620.0 | 74,900 |
| 2018/01/30 | 5,530.0 | 5,600.0 | 5,210.0 | 5,220.0 | 2,610.0 | 172,300 |
| 2018/01/29 | 5,660.0 | 5,690.0 | 5,580.0 | 5,600.0 | 2,800.0 | 54,100 |
| 2018/01/26 | 5,620.0 | 5,700.0 | 5,600.0 | 5,660.0 | 2,830.0 | 44,200 |
| 2018/01/25 | 5,620.0 | 5,650.0 | 5,570.0 | 5,620.0 | 2,810.0 | 43,600 |
| 2018/01/24 | 5,690.0 | 5,710.0 | 5,590.0 | 5,600.0 | 2,800.0 | 42,500 |
| 2018/01/23 | 5,640.0 | 5,730.0 | 5,610.0 | 5,640.0 | 2,820.0 | 46,500 |
| 2018/01/22 | 5,650.0 | 5,650.0 | 5,510.0 | 5,590.0 | 2,795.0 | 40,600 |
| 2018/01/19 | 5,600.0 | 5,610.0 | 5,530.0 | 5,600.0 | 2,800.0 | 33,400 |
| 2018/01/18 | 5,600.0 | 5,620.0 | 5,520.0 | 5,520.0 | 2,760.0 | 57,000 |
| 2018/01/17 | 5,510.0 | 5,570.0 | 5,510.0 | 5,530.0 | 2,765.0 | 36,900 |
| 2018/01/16 | 5,570.0 | 5,580.0 | 5,510.0 | 5,560.0 | 2,780.0 | 31,600 |
| 2018/01/15 | 5,590.0 | 5,620.0 | 5,560.0 | 5,570.0 | 2,785.0 | 36,300 |
| 2018/01/12 | 5,530.0 | 5,580.0 | 5,520.0 | 5,520.0 | 2,760.0 | 49,000 |
| 2018/01/11 | 5,640.0 | 5,640.0 | 5,510.0 | 5,530.0 | 2,765.0 | 76,000 |
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。
