3,643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) |
|---|---|---|---|---|---|---|
| 2020/02/14 | 3,080.0 | 3,100.0 | 3,055.0 | 3,080.0 | 3,080.0 | 54,700 |
| 2020/02/13 | 3,095.0 | 3,125.0 | 3,090.0 | 3,105.0 | 3,105.0 | 64,100 |
| 2020/02/12 | 3,100.0 | 3,135.0 | 3,085.0 | 3,095.0 | 3,095.0 | 66,400 |
| 2020/02/10 | 3,100.0 | 3,120.0 | 3,065.0 | 3,105.0 | 3,105.0 | 74,500 |
| 2020/02/07 | 3,140.0 | 3,195.0 | 3,140.0 | 3,160.0 | 3,160.0 | 79,700 |
| 2020/02/06 | 3,110.0 | 3,210.0 | 3,110.0 | 3,195.0 | 3,195.0 | 99,100 |
| 2020/02/05 | 3,155.0 | 3,160.0 | 3,065.0 | 3,075.0 | 3,075.0 | 83,900 |
| 2020/02/04 | 3,100.0 | 3,160.0 | 3,005.0 | 3,140.0 | 3,140.0 | 112,500 |
| 2020/02/03 | 3,035.0 | 3,150.0 | 3,010.0 | 3,100.0 | 3,100.0 | 103,100 |
| 2020/01/31 | 3,090.0 | 3,170.0 | 3,090.0 | 3,145.0 | 3,145.0 | 63,600 |
| 2020/01/30 | 3,195.0 | 3,220.0 | 3,035.0 | 3,070.0 | 3,070.0 | 99,100 |
| 2020/01/29 | 3,280.0 | 3,280.0 | 3,165.0 | 3,215.0 | 3,215.0 | 85,500 |
| 2020/01/28 | 3,225.0 | 3,330.0 | 3,205.0 | 3,310.0 | 3,310.0 | 76,100 |
| 2020/01/27 | 3,285.0 | 3,305.0 | 3,240.0 | 3,290.0 | 3,290.0 | 70,900 |
| 2020/01/24 | 3,390.0 | 3,430.0 | 3,340.0 | 3,350.0 | 3,350.0 | 57,900 |
| 2020/01/23 | 3,400.0 | 3,425.0 | 3,380.0 | 3,395.0 | 3,395.0 | 68,900 |
| 2020/01/22 | 3,330.0 | 3,480.0 | 3,330.0 | 3,460.0 | 3,460.0 | 128,700 |
| 2020/01/21 | 3,340.0 | 3,365.0 | 3,255.0 | 3,335.0 | 3,335.0 | 111,700 |
| 2020/01/20 | 3,250.0 | 3,335.0 | 3,250.0 | 3,315.0 | 3,315.0 | 83,900 |
| 2020/01/17 | 3,155.0 | 3,255.0 | 3,155.0 | 3,250.0 | 3,250.0 | 68,100 |
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。
