！決算発表予定日 2024/05/10
4975東証P貸借
業種 化学
ＪＣＵ 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 4,295 (24/02/29) | 2,940 (23/10/11) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,295 (24/02/29) | 3,555 (24/04/19) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 3,680 | 3,755 | 3,625 | 3,740 | +85 | +2.3 | 34,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 3,665 | 3,710 | 3,645 | 3,655 | -20 | -0.5 | 19,500 |
| 4/24 | 3,660 | 3,700 | 3,640 | 3,675 | +15 | +0.4 | 29,000 |
| 4/23 | 3,655 | 3,690 | 3,630 | 3,660 | +5 | +0.1 | 25,200 |
| 4/22 | 3,650 | 3,655 | 3,590 | 3,655 | +55 | +1.5 | 30,900 |
| 4/19 | 3,675 | 3,680 | 3,555 | 3,600 | -135 | -3.6 | 30,600 |
| 4/18 | 3,620 | 3,770 | 3,600 | 3,735 | +100 | +2.8 | 25,000 |
| 4/17 | 3,720 | 3,720 | 3,605 | 3,635 | -35 | -1.0 | 26,900 |
| 4/16 | 3,670 | 3,670 | 3,610 | 3,670 | -60 | -1.6 | 29,100 |
| 4/15 | 3,680 | 3,760 | 3,645 | 3,730 | -10 | -0.3 | 28,600 |
| 4/12 | 3,765 | 3,795 | 3,735 | 3,740 | -20 | -0.5 | 39,000 |
| 4/11 | 3,615 | 3,775 | 3,600 | 3,760 | +100 | +2.7 | 57,600 |
| 4/10 | 3,700 | 3,745 | 3,645 | 3,660 | -110 | -2.9 | 31,400 |
| 4/9 | 3,750 | 3,805 | 3,750 | 3,770 | -45 | -1.2 | 24,600 |
| 4/8 | 3,895 | 3,895 | 3,790 | 3,815 | -50 | -1.3 | 25,100 |
| 4/5 | 3,850 | 3,920 | 3,810 | 3,865 | -35 | -0.9 | 31,700 |
| 4/4 | 3,860 | 3,940 | 3,825 | 3,900 | +40 | +1.0 | 35,900 |
| 4/3 | 3,775 | 3,885 | 3,745 | 3,860 | +45 | +1.2 | 43,800 |
| 4/2 | 3,825 | 3,865 | 3,810 | 3,815 | -55 | -1.4 | 28,900 |
| 4/1 | 3,990 | 3,990 | 3,845 | 3,870 | -80 | -2.0 | 23,000 |
| 3/29 | 3,855 | 3,975 | 3,840 | 3,950 | +115 | +3.0 | 39,600 |
| 3/28 | 3,940 | 3,960 | 3,825 | 3,835 | -125 | -3.2 | 56,600 |
| 3/27 | 3,950 | 4,000 | 3,915 | 3,960 | +55 | +1.4 | 54,000 |
| 3/26 | 3,805 | 3,910 | 3,805 | 3,905 | +55 | +1.4 | 33,100 |
| 3/25 | 3,865 | 3,910 | 3,850 | 3,850 | -50 | -1.3 | 30,800 |
| 3/22 | 3,945 | 3,950 | 3,900 | 3,900 | -45 | -1.1 | 24,800 |
| 3/21 | 3,960 | 4,000 | 3,940 | 3,945 | +40 | +1.0 | 31,700 |
| 3/19 | 3,940 | 3,960 | 3,840 | 3,905 | -30 | -0.8 | 35,100 |
| 3/18 | 3,915 | 3,950 | 3,850 | 3,935 | +20 | +0.5 | 46,400 |
| 3/15 | 3,895 | 3,970 | 3,870 | 3,915 | +25 | +0.6 | 85,500 |
| 3/14 | 3,920 | 3,940 | 3,890 | 3,890 | +10 | +0.3 | 39,300 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて