3,592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) |
|---|---|---|---|---|---|---|
| 2017/11/24 | 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 |
| 2017/11/08 | 5,870.0 | 6,110.0 | 5,860.0 | 6,070.0 | 3,035.0 | 125,800 |
| 2017/11/07 | 5,740.0 | 6,010.0 | 5,740.0 | 5,940.0 | 2,970.0 | 174,100 |
| 2017/11/06 | 5,490.0 | 5,790.0 | 5,490.0 | 5,790.0 | 2,895.0 | 234,300 |
| 2017/11/02 | 5,150.0 | 5,190.0 | 5,060.0 | 5,090.0 | 2,545.0 | 65,700 |
| 2017/11/01 | 4,970.0 | 5,140.0 | 4,900.0 | 5,130.0 | 2,565.0 | 137,100 |
| 2017/10/31 | 4,900.0 | 4,960.0 | 4,885.0 | 4,900.0 | 2,450.0 | 60,500 |
| 2017/10/30 | 4,795.0 | 4,890.0 | 4,780.0 | 4,880.0 | 2,440.0 | 116,700 |
| 2017/10/27 | 4,725.0 | 4,785.0 | 4,695.0 | 4,775.0 | 2,387.5 | 63,000 |
| 2017/10/26 | 4,780.0 | 4,815.0 | 4,725.0 | 4,760.0 | 2,380.0 | 65,100 |
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。
