！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 3,765 | 3,780 | 3,670 | 3,690 | -50 | -1.3 | 47,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 3,650 | 3,755 | 3,590 | 3,740 | +140 | +3.9 | 139,300 |
| 4/19 | 3,680 | 3,770 | 3,555 | 3,600 | -140 | -3.7 | 140,200 |
| 4/12 | 3,895 | 3,895 | 3,600 | 3,740 | -125 | -3.2 | 177,700 |
| 4/5 | 3,990 | 3,990 | 3,745 | 3,865 | -85 | -2.2 | 163,300 |
| 3/29 | 3,865 | 4,000 | 3,805 | 3,950 | +50 | +1.3 | 214,100 |
| 3/22 | 3,915 | 4,000 | 3,840 | 3,900 | -15 | -0.4 | 138,000 |
| 3/15 | 3,935 | 3,970 | 3,810 | 3,915 | -115 | -2.9 | 213,100 |
| 3/8 | 4,160 | 4,210 | 3,995 | 4,030 | -145 | -3.5 | 226,800 |
| 3/1 | 4,120 | 4,295 | 4,005 | 4,175 | +75 | +1.8 | 255,300 |
| 2/22 | 4,095 | 4,180 | 4,000 | 4,100 | +10 | +0.2 | 116,200 |
| 2/16 | 3,910 | 4,120 | 3,855 | 4,090 | +185 | +4.7 | 173,400 |
| 2/9 | 3,770 | 4,155 | 3,715 | 3,905 | +150 | +4.0 | 292,500 |
| 2/2 | 3,755 | 3,850 | 3,685 | 3,755 | 0 | 0.0 | 189,100 |
| 1/26 | 3,750 | 3,890 | 3,725 | 3,755 | +10 | +0.3 | 236,900 |
| 1/19 | 3,705 | 3,810 | 3,650 | 3,745 | +25 | +0.7 | 178,000 |
| 1/12 | 3,770 | 3,870 | 3,700 | 3,720 | -40 | -1.1 | 183,900 |
| 1/5 | 3,920 | 3,930 | 3,745 | 3,760 | -220 | -5.5 | 69,400 |
| 12/29 | 3,795 | 4,005 | 3,730 | 3,980 | +245 | +6.6 | 203,600 |
| 12/22 | 3,520 | 3,735 | 3,505 | 3,735 | +155 | +4.3 | 180,300 |
| 12/15 | 3,630 | 3,650 | 3,480 | 3,580 | 0 | 0.0 | 231,400 |
| 12/8 | 3,840 | 3,870 | 3,540 | 3,580 | -320 | -8.2 | 265,000 |
| 12/1 | 3,880 | 3,980 | 3,790 | 3,900 | +45 | +1.2 | 237,500 |
| 11/24 | 3,695 | 3,895 | 3,685 | 3,855 | +130 | +3.5 | 224,600 |
| 11/17 | 3,520 | 3,730 | 3,510 | 3,725 | +205 | +5.8 | 258,400 |
| 11/10 | 3,355 | 3,575 | 3,275 | 3,520 | +210 | +6.3 | 449,900 |
| 11/2 | 3,265 | 3,340 | 3,200 | 3,310 | +35 | +1.1 | 291,900 |
| 10/27 | 3,180 | 3,300 | 3,105 | 3,275 | +110 | +3.5 | 384,200 |
| 10/20 | 3,100 | 3,185 | 3,055 | 3,165 | +95 | +3.1 | 253,500 |
| 10/13 | 3,015 | 3,125 | 2,940 | 3,070 | +76 | +2.5 | 187,900 |
| 10/6 | 3,115 | 3,135 | 2,942 | 2,994 | -116 | -3.7 | 278,400 |
▶︎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