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) |
|---|---|---|---|---|---|---|
| 2017/12/07 | 5,430.0 | 5,590.0 | 5,400.0 | 5,560.0 | 2,780.0 | 87,700 |
| 2017/12/06 | 5,490.0 | 5,520.0 | 5,400.0 | 5,430.0 | 2,715.0 | 73,000 |
| 2017/12/05 | 5,490.0 | 5,610.0 | 5,490.0 | 5,520.0 | 2,760.0 | 53,600 |
| 2017/12/04 | 5,750.0 | 5,780.0 | 5,520.0 | 5,520.0 | 2,760.0 | 99,500 |
| 2017/12/01 | 5,820.0 | 5,850.0 | 5,690.0 | 5,710.0 | 2,855.0 | 88,200 |
| 2017/11/30 | 5,740.0 | 5,760.0 | 5,560.0 | 5,720.0 | 2,860.0 | 284,300 |
| 2017/11/29 | 5,810.0 | 5,850.0 | 5,670.0 | 5,710.0 | 2,855.0 | 64,800 |
| 2017/11/28 | 5,900.0 | 5,940.0 | 5,800.0 | 5,810.0 | 2,905.0 | 55,800 |
| 2017/11/27 | 6,010.0 | 6,010.0 | 5,940.0 | 5,960.0 | 2,980.0 | 50,100 |
| 2017/11/24 | 5,990.0 | 6,050.0 | 5,930.0 | 5,940.0 | 2,970.0 | 57,900 |
| 2017/11/22 | 6,000.0 | 6,010.0 | 5,850.0 | 5,940.0 | 2,970.0 | 96,000 |
| 2017/11/21 | 5,900.0 | 6,010.0 | 5,900.0 | 5,910.0 | 2,955.0 | 70,100 |
| 2017/11/20 | 5,950.0 | 6,060.0 | 5,900.0 | 5,920.0 | 2,960.0 | 76,700 |
| 2017/11/17 | 6,060.0 | 6,130.0 | 5,960.0 | 6,030.0 | 3,015.0 | 134,100 |
| 2017/11/16 | 5,910.0 | 6,060.0 | 5,900.0 | 5,990.0 | 2,995.0 | 112,100 |
| 2017/11/15 | 5,960.0 | 6,060.0 | 5,860.0 | 5,900.0 | 2,950.0 | 111,300 |
| 2017/11/14 | 6,130.0 | 6,170.0 | 6,040.0 | 6,040.0 | 3,020.0 | 141,700 |
| 2017/11/13 | 6,050.0 | 6,210.0 | 6,040.0 | 6,040.0 | 3,020.0 | 99,100 |
| 2017/11/10 | 5,980.0 | 6,110.0 | 5,880.0 | 5,980.0 | 2,990.0 | 134,100 |
| 2017/11/09 | 6,070.0 | 6,210.0 | 6,040.0 | 6,170.0 | 3,085.0 | 157,200 |
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。
