3,619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) |
|---|---|---|---|---|---|---|
| 2014/09/19 | 9,150.0 | 9,390.0 | 9,130.0 | 9,260.0 | 1,157.5 | 10,400 |
| 2014/09/18 | 9,280.0 | 9,360.0 | 9,250.0 | 9,270.0 | 1,158.7 | 13,800 |
| 2014/09/17 | 9,040.0 | 9,360.0 | 9,020.0 | 9,140.0 | 1,142.5 | 8,600 |
| 2014/09/16 | 8,890.0 | 9,010.0 | 8,890.0 | 9,010.0 | 1,126.2 | 9,700 |
| 2014/09/12 | 8,880.0 | 8,950.0 | 8,740.0 | 8,900.0 | 1,112.5 | 14,100 |
| 2014/09/11 | 8,910.0 | 9,050.0 | 8,840.0 | 8,840.0 | 1,105.0 | 8,700 |
| 2014/09/10 | 8,800.0 | 9,000.0 | 8,750.0 | 9,000.0 | 1,125.0 | 8,000 |
| 2014/09/09 | 9,050.0 | 9,090.0 | 8,800.0 | 8,810.0 | 1,101.2 | 13,000 |
| 2014/09/08 | 8,790.0 | 9,020.0 | 8,790.0 | 8,980.0 | 1,122.5 | 6,700 |
| 2014/09/05 | 8,960.0 | 8,980.0 | 8,750.0 | 8,750.0 | 1,093.7 | 10,000 |
| 2014/09/04 | 9,190.0 | 9,190.0 | 8,960.0 | 8,960.0 | 1,120.0 | 12,000 |
| 2014/09/03 | 9,260.0 | 9,260.0 | 9,030.0 | 9,040.0 | 1,130.0 | 17,800 |
| 2014/09/02 | 9,270.0 | 9,310.0 | 9,070.0 | 9,100.0 | 1,137.5 | 26,700 |
| 2014/09/01 | 9,290.0 | 9,290.0 | 8,700.0 | 8,820.0 | 1,102.5 | 42,300 |
| 2014/08/29 | 8,300.0 | 8,430.0 | 8,220.0 | 8,410.0 | 1,051.2 | 7,700 |
| 2014/08/28 | 8,500.0 | 8,520.0 | 8,300.0 | 8,310.0 | 1,038.7 | 10,200 |
| 2014/08/27 | 8,370.0 | 8,550.0 | 8,210.0 | 8,500.0 | 1,062.5 | 13,500 |
| 2014/08/26 | 8,260.0 | 8,340.0 | 8,100.0 | 8,240.0 | 1,030.0 | 15,900 |
| 2014/08/25 | 8,040.0 | 8,380.0 | 8,040.0 | 8,350.0 | 1,043.7 | 8,600 |
| 2014/08/22 | 7,990.0 | 8,150.0 | 7,990.0 | 8,040.0 | 1,005.0 | 20,800 |
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。
