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) |
|---|---|---|---|---|---|---|
| 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 |
| 2018/01/10 | 5,730.0 | 5,740.0 | 5,640.0 | 5,680.0 | 2,840.0 | 71,600 |
| 2018/01/09 | 5,700.0 | 5,770.0 | 5,640.0 | 5,770.0 | 2,885.0 | 59,200 |
| 2018/01/05 | 5,600.0 | 5,680.0 | 5,550.0 | 5,660.0 | 2,830.0 | 47,800 |
| 2018/01/04 | 5,520.0 | 5,560.0 | 5,490.0 | 5,550.0 | 2,775.0 | 37,300 |
| 2017/12/29 | 5,590.0 | 5,610.0 | 5,470.0 | 5,490.0 | 2,745.0 | 54,100 |
| 2017/12/28 | 5,750.0 | 5,760.0 | 5,550.0 | 5,570.0 | 2,785.0 | 67,600 |
| 2017/12/27 | 5,650.0 | 5,740.0 | 5,620.0 | 5,680.0 | 2,840.0 | 45,000 |
| 2017/12/26 | 5,620.0 | 5,710.0 | 5,510.0 | 5,530.0 | 2,765.0 | 67,100 |
| 2017/12/25 | 5,650.0 | 5,750.0 | 5,560.0 | 5,570.0 | 2,785.0 | 77,200 |
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。
