4,532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) |
|---|---|---|---|---|---|---|
| 2022/12/06 | 3,235.0 | 3,245.0 | 3,200.0 | 3,210.0 | 3,210.0 | 45,300 |
| 2022/12/05 | 3,245.0 | 3,275.0 | 3,230.0 | 3,255.0 | 3,255.0 | 40,900 |
| 2022/12/02 | 3,295.0 | 3,295.0 | 3,210.0 | 3,220.0 | 3,220.0 | 61,000 |
| 2022/12/01 | 3,405.0 | 3,410.0 | 3,355.0 | 3,365.0 | 3,365.0 | 56,700 |
| 2022/11/30 | 3,360.0 | 3,400.0 | 3,345.0 | 3,370.0 | 3,370.0 | 86,300 |
| 2022/11/29 | 3,290.0 | 3,355.0 | 3,280.0 | 3,315.0 | 3,315.0 | 58,700 |
| 2022/11/28 | 3,360.0 | 3,370.0 | 3,280.0 | 3,300.0 | 3,300.0 | 64,300 |
| 2022/11/25 | 3,370.0 | 3,375.0 | 3,310.0 | 3,340.0 | 3,340.0 | 58,800 |
| 2022/11/24 | 3,320.0 | 3,385.0 | 3,305.0 | 3,370.0 | 3,370.0 | 50,100 |
| 2022/11/22 | 3,260.0 | 3,315.0 | 3,260.0 | 3,275.0 | 3,275.0 | 47,200 |
| 2022/11/21 | 3,290.0 | 3,305.0 | 3,250.0 | 3,260.0 | 3,260.0 | 54,200 |
| 2022/11/18 | 3,310.0 | 3,330.0 | 3,270.0 | 3,295.0 | 3,295.0 | 59,100 |
| 2022/11/17 | 3,340.0 | 3,350.0 | 3,290.0 | 3,290.0 | 3,290.0 | 57,400 |
| 2022/11/16 | 3,300.0 | 3,360.0 | 3,255.0 | 3,350.0 | 3,350.0 | 81,500 |
| 2022/11/15 | 3,395.0 | 3,395.0 | 3,305.0 | 3,320.0 | 3,320.0 | 95,400 |
| 2022/11/14 | 3,380.0 | 3,450.0 | 3,380.0 | 3,395.0 | 3,395.0 | 111,300 |
| 2022/11/11 | 3,350.0 | 3,415.0 | 3,340.0 | 3,345.0 | 3,345.0 | 117,700 |
| 2022/11/10 | 3,275.0 | 3,310.0 | 3,230.0 | 3,245.0 | 3,245.0 | 128,200 |
| 2022/11/09 | 3,240.0 | 3,295.0 | 3,195.0 | 3,240.0 | 3,240.0 | 186,400 |
| 2022/11/08 | 3,080.0 | 3,220.0 | 2,981.0 | 3,175.0 | 3,175.0 | 408,800 |
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。
