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) |
|---|---|---|---|---|---|---|
| 2017/04/03 | 3,530.0 | 3,635.0 | 3,420.0 | 3,510.0 | 1,755.0 | 170,300 |
| 2017/03/31 | 3,600.0 | 3,680.0 | 3,535.0 | 3,545.0 | 1,772.5 | 89,000 |
| 2017/03/30 | 3,800.0 | 3,810.0 | 3,585.0 | 3,620.0 | 1,810.0 | 127,200 |
| 2017/03/29 | 3,845.0 | 3,855.0 | 3,760.0 | 3,810.0 | 1,905.0 | 50,500 |
| 2017/03/28 | 7,750.0 | 7,830.0 | 7,730.0 | 7,790.0 | 1,947.5 | 35,200 |
| 2017/03/27 | 7,720.0 | 7,740.0 | 7,650.0 | 7,700.0 | 1,925.0 | 20,000 |
| 2017/03/24 | 7,640.0 | 7,770.0 | 7,610.0 | 7,740.0 | 1,935.0 | 21,200 |
| 2017/03/23 | 7,820.0 | 7,820.0 | 7,560.0 | 7,630.0 | 1,907.5 | 25,600 |
| 2017/03/22 | 7,760.0 | 7,810.0 | 7,680.0 | 7,800.0 | 1,950.0 | 39,900 |
| 2017/03/21 | 7,610.0 | 7,860.0 | 7,610.0 | 7,840.0 | 1,960.0 | 41,800 |
| 2017/03/17 | 7,430.0 | 7,780.0 | 7,400.0 | 7,610.0 | 1,902.5 | 46,800 |
| 2017/03/16 | 7,370.0 | 7,480.0 | 7,360.0 | 7,460.0 | 1,865.0 | 27,500 |
| 2017/03/15 | 7,220.0 | 7,490.0 | 7,220.0 | 7,470.0 | 1,867.5 | 29,900 |
| 2017/03/14 | 7,320.0 | 7,330.0 | 7,220.0 | 7,290.0 | 1,822.5 | 22,000 |
| 2017/03/13 | 7,350.0 | 7,400.0 | 7,270.0 | 7,330.0 | 1,832.5 | 27,100 |
| 2017/03/10 | 7,460.0 | 7,460.0 | 7,270.0 | 7,350.0 | 1,837.5 | 26,700 |
| 2017/03/09 | 7,300.0 | 7,370.0 | 7,270.0 | 7,310.0 | 1,827.5 | 26,200 |
| 2017/03/08 | 7,280.0 | 7,340.0 | 7,240.0 | 7,290.0 | 1,822.5 | 17,100 |
| 2017/03/07 | 7,360.0 | 7,420.0 | 7,210.0 | 7,280.0 | 1,820.0 | 43,900 |
| 2017/03/06 | 7,140.0 | 7,480.0 | 7,130.0 | 7,350.0 | 1,837.5 | 49,900 |
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。
