！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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 3,740 | 3,765 | 3,670 | 3,690 | -90 | -2.4 | 50,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 3,990 | 3,990 | 3,555 | 3,780 | -170 | -4.3 | 636,600 |
| 24/03 | 4,270 | 4,290 | 3,805 | 3,950 | -335 | -7.8 | 836,100 |
| 24/02 | 3,700 | 4,295 | 3,685 | 4,285 | +535 | +14.3 | 866,500 |
| 24/01 | 3,920 | 3,930 | 3,650 | 3,750 | -230 | -5.8 | 784,100 |
| 23/12 | 3,950 | 4,005 | 3,480 | 3,980 | +30 | +0.8 | 974,400 |
| 23/11 | 3,290 | 3,955 | 3,255 | 3,950 | +695 | +21.4 | 1,209,700 |
| 23/10 | 3,115 | 3,300 | 2,940 | 3,255 | +145 | +4.7 | 1,262,500 |
| 23/09 | 3,360 | 3,490 | 3,060 | 3,110 | -270 | -8.0 | 884,200 |
| 23/08 | 3,385 | 3,635 | 3,065 | 3,380 | 0 | 0.0 | 1,091,900 |
| 23/07 | 3,505 | 3,545 | 3,225 | 3,380 | -20 | -0.6 | 714,200 |
| 23/06 | 3,470 | 3,670 | 3,345 | 3,400 | -70 | -2.0 | 740,700 |
| 23/05 | 3,250 | 3,650 | 3,160 | 3,470 | +280 | +8.8 | 1,174,100 |
| 23/04 | 3,470 | 3,490 | 3,050 | 3,190 | -255 | -7.4 | 863,800 |
| 23/03 | 3,190 | 3,540 | 3,145 | 3,445 | +250 | +7.8 | 1,022,700 |
| 23/02 | 3,240 | 3,345 | 3,005 | 3,195 | -5 | -0.2 | 854,700 |
| 23/01 | 3,060 | 3,290 | 3,020 | 3,200 | +120 | +3.9 | 955,900 |
| 22/12 | 3,405 | 3,410 | 2,975 | 3,080 | -290 | -8.6 | 1,384,100 |
| 22/11 | 2,829 | 3,450 | 2,716 | 3,370 | +547 | +19.4 | 2,168,900 |
| 22/10 | 2,859 | 3,085 | 2,750 | 2,823 | -98 | -3.4 | 1,732,200 |
| 22/09 | 3,255 | 3,295 | 2,840 | 2,921 | -384 | -11.6 | 1,093,100 |
| 22/08 | 3,555 | 3,665 | 3,280 | 3,305 | -245 | -6.9 | 1,036,700 |
| 22/07 | 3,390 | 3,645 | 3,305 | 3,550 | +165 | +4.9 | 748,500 |
| 22/06 | 3,670 | 3,825 | 3,070 | 3,385 | -320 | -8.6 | 1,111,200 |
| 22/05 | 3,305 | 3,835 | 3,220 | 3,705 | +385 | +11.6 | 1,555,200 |
| 22/04 | 4,085 | 4,220 | 3,090 | 3,320 | -830 | -20.0 | 2,163,800 |
| 22/03 | 4,900 | 4,915 | 3,880 | 4,150 | -780 | -15.8 | 1,978,900 |
| 22/02 | 5,080 | 5,140 | 4,405 | 4,930 | -10 | -0.2 | 1,135,000 |
| 22/01 | 5,570 | 5,610 | 4,560 | 4,940 | -530 | -9.7 | 832,200 |
| 21/12 | 4,740 | 5,550 | 4,605 | 5,470 | +670 | +14.0 | 820,600 |
| 21/11 | 4,620 | 5,080 | 4,540 | 4,800 | +245 | +5.4 | 904,200 |
▶︎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