！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) |
|---|---|---|---|---|---|---|---|
| 5/9 | 3,690 | 3,720 | 3,690 | 3,715 | +20 | +0.5 | 1,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/13 | 3,930 | 3,935 | 3,840 | 3,880 | -30 | -0.8 | 23,900 |
| 3/12 | 3,880 | 3,915 | 3,810 | 3,910 | 0 | 0.0 | 30,400 |
| 3/11 | 3,935 | 3,940 | 3,885 | 3,910 | -120 | -3.0 | 34,000 |
| 3/8 | 4,040 | 4,080 | 3,995 | 4,030 | -20 | -0.5 | 47,600 |
| 3/7 | 4,200 | 4,200 | 4,040 | 4,050 | -90 | -2.2 | 34,000 |
| 3/6 | 4,140 | 4,210 | 4,115 | 4,140 | -10 | -0.2 | 60,200 |
| 3/5 | 4,145 | 4,165 | 4,115 | 4,150 | +10 | +0.2 | 40,600 |
| 3/4 | 4,160 | 4,175 | 4,115 | 4,140 | -35 | -0.8 | 44,400 |
| 3/1 | 4,270 | 4,290 | 4,160 | 4,175 | -110 | -2.6 | 44,100 |
| 2/29 | 4,155 | 4,295 | 4,140 | 4,285 | +105 | +2.5 | 90,500 |
| 2/28 | 4,105 | 4,200 | 4,100 | 4,180 | +80 | +2.0 | 38,300 |
| 2/27 | 4,040 | 4,110 | 4,005 | 4,100 | +75 | +1.9 | 51,800 |
| 2/26 | 4,120 | 4,155 | 4,025 | 4,025 | -75 | -1.8 | 30,600 |
| 2/22 | 4,115 | 4,130 | 4,040 | 4,100 | +55 | +1.4 | 29,600 |
| 2/21 | 4,130 | 4,135 | 4,025 | 4,045 | -90 | -2.2 | 20,000 |
| 2/20 | 4,110 | 4,180 | 4,065 | 4,135 | +95 | +2.4 | 43,600 |
| 2/19 | 4,095 | 4,095 | 4,000 | 4,040 | -50 | -1.2 | 23,000 |
| 2/16 | 4,025 | 4,120 | 4,015 | 4,090 | +65 | +1.6 | 45,300 |
| 2/15 | 3,955 | 4,055 | 3,955 | 4,025 | +70 | +1.8 | 45,100 |
| 2/14 | 3,965 | 3,975 | 3,910 | 3,955 | -30 | -0.8 | 34,400 |
| 2/13 | 3,910 | 3,990 | 3,855 | 3,985 | +80 | +2.1 | 48,600 |
| 2/9 | 3,970 | 4,045 | 3,900 | 3,905 | -110 | -2.7 | 64,300 |
| 2/8 | 4,075 | 4,155 | 3,925 | 4,015 | +220 | +5.8 | 119,100 |
| 2/7 | 3,800 | 3,860 | 3,760 | 3,795 | +25 | +0.7 | 57,700 |
▶︎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