4975東証P貸借
業種 化学
JCU 株価時系列データ
PTS
4,004.5
円
(11:29)
株価は15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) | 2,951 (24/08/05) |
昨年来高値 | 昨年来安値 |
---|---|
4,295 (24/02/29) | 2,951 (24/08/05) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/14 | 3,845 | 4,065 | 3,840 | 3,995 | +130 | +3.4 | 199,100 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/7 | 3,600 | 3,920 | 3,550 | 3,865 | +240 | +6.6 | 389,600 |
1/31 | 3,635 | 3,665 | 3,570 | 3,625 | 0 | 0.0 | 154,600 |
1/24 | 3,600 | 3,685 | 3,550 | 3,625 | +65 | +1.8 | 123,400 |
1/17 | 3,610 | 3,655 | 3,515 | 3,560 | -120 | -3.3 | 238,900 |
1/10 | 3,870 | 3,885 | 3,670 | 3,680 | -165 | -4.3 | 175,200 |
12/30 | 3,850 | 3,930 | 3,830 | 3,845 | 0 | 0.0 | 33,700 |
12/27 | 3,840 | 3,885 | 3,735 | 3,845 | +55 | +1.5 | 150,100 |
12/20 | 3,960 | 3,960 | 3,755 | 3,790 | -105 | -2.7 | 178,000 |
12/13 | 4,000 | 4,080 | 3,855 | 3,895 | -80 | -2.0 | 215,100 |
12/6 | 4,040 | 4,070 | 3,895 | 3,975 | -75 | -1.9 | 282,300 |
11/29 | 3,780 | 4,075 | 3,685 | 4,050 | +310 | +8.3 | 292,300 |
11/22 | 3,665 | 3,825 | 3,665 | 3,740 | +45 | +1.2 | 168,300 |
11/15 | 3,900 | 3,955 | 3,690 | 3,695 | -205 | -5.3 | 230,600 |
11/8 | 3,480 | 4,080 | 3,435 | 3,900 | +450 | +13.0 | 233,200 |
11/1 | 3,320 | 3,585 | 3,300 | 3,450 | +150 | +4.6 | 237,200 |
10/25 | 3,390 | 3,430 | 3,280 | 3,300 | -110 | -3.2 | 120,900 |
10/18 | 3,600 | 3,615 | 3,325 | 3,410 | -170 | -4.8 | 172,300 |
10/11 | 3,660 | 3,680 | 3,580 | 3,580 | -10 | -0.3 | 124,500 |
10/4 | 3,490 | 3,610 | 3,430 | 3,590 | +30 | +0.8 | 163,300 |
9/27 | 3,575 | 3,580 | 3,420 | 3,560 | +55 | +1.6 | 183,100 |
9/20 | 3,450 | 3,540 | 3,340 | 3,505 | +85 | +2.5 | 173,100 |
9/13 | 3,245 | 3,465 | 3,235 | 3,420 | +35 | +1.0 | 218,600 |
9/6 | 3,595 | 3,625 | 3,370 | 3,385 | -200 | -5.6 | 178,300 |
8/30 | 3,555 | 3,600 | 3,485 | 3,585 | +30 | +0.8 | 152,100 |
8/23 | 3,525 | 3,675 | 3,480 | 3,555 | +5 | +0.1 | 153,800 |
8/16 | 3,275 | 3,565 | 3,275 | 3,550 | +240 | +7.3 | 139,300 |
8/9 | 3,220 | 3,415 | 2,951 | 3,310 | -50 | -1.5 | 279,000 |
8/2 | 3,655 | 3,795 | 3,335 | 3,360 | -230 | -6.4 | 135,000 |
7/26 | 3,870 | 3,870 | 3,585 | 3,590 | -300 | -7.7 | 121,300 |
7/19 | 3,995 | 4,030 | 3,840 | 3,890 | -70 | -1.8 | 80,000 |
▶︎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