KabuInsight

ＪＣＵ

4975
プライム/化学/JCU CORPORATION
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-135,800.05,950.05,800.05,900.0-60.0-1.01%138,300
2026-03-125,950.06,040.05,900.05,960.0-180.0-2.93%119,200
2026-03-116,040.06,240.06,010.06,140.0+170.0+2.85%93,100
2026-03-105,890.06,020.05,830.05,970.0+210.0+3.65%146,400
2026-03-095,680.05,810.05,570.05,760.0-320.0-5.26%171,500
2026-03-066,000.06,130.05,940.06,080.0-70.0-1.14%92,400
2026-03-056,300.06,350.06,070.06,150.0+150.0+2.50%131,600
2026-03-046,120.06,260.05,900.06,000.0-420.0-6.54%201,200
2026-03-036,800.06,820.06,370.06,420.0-550.0-7.89%207,300
2026-03-026,770.07,020.06,730.06,970.00.00.00%98,800
2026-02-276,790.06,970.06,720.06,970.0+160.0+2.35%102,700
2026-02-266,930.06,970.06,750.06,810.0-160.0-2.30%138,800
2026-02-256,910.07,070.06,820.06,970.0+120.0+1.75%153,500
2026-02-246,600.06,900.06,520.06,850.0+190.0+2.85%195,300
2026-02-206,620.06,890.06,540.06,660.0+140.0+2.15%213,600
2026-02-196,380.06,540.06,330.06,520.0+170.0+2.68%132,500
2026-02-186,330.06,460.06,280.06,350.0+120.0+1.93%115,400
2026-02-176,130.06,320.06,120.06,230.0+80.0+1.30%76,800
2026-02-166,010.06,230.05,940.06,150.0+220.0+3.71%130,100
2026-02-136,050.06,090.05,860.05,930.0-120.0-1.98%53,100
2026-02-125,840.06,110.05,770.06,050.0+290.0+5.03%127,500
2026-02-105,730.05,830.05,710.05,760.0+60.0+1.05%106,800
2026-02-095,750.05,750.05,540.05,700.0+50.0+0.88%159,600
2026-02-065,730.05,760.05,560.05,650.0-280.0-4.72%238,000
2026-02-055,910.05,940.05,750.05,930.0+120.0+2.07%173,700
2026-02-045,820.05,860.05,710.05,810.0-10.0-0.17%74,400
2026-02-035,660.05,850.05,650.05,820.0+200.0+3.56%81,200
2026-02-025,650.05,890.05,610.05,620.0-30.0-0.53%92,200
2026-01-305,630.05,690.05,590.05,650.0-20.0-0.35%89,000
2026-01-295,740.05,740.05,600.05,670.0+20.0+0.35%79,700
2026-01-285,630.05,680.05,550.05,650.0-60.0-1.05%106,100
2026-01-275,480.05,800.05,480.05,710.0+260.0+4.77%119,400
2026-01-265,610.05,630.05,450.05,450.0-250.0-4.39%47,200
2026-01-235,690.05,750.05,640.05,700.0+20.0+0.35%86,200
2026-01-225,510.05,840.05,500.05,680.0+270.0+4.99%135,400
2026-01-215,350.05,490.05,340.05,410.0-30.0-0.55%81,100
2026-01-205,560.05,620.05,430.05,440.0-120.0-2.16%46,000
2026-01-195,590.05,590.05,470.05,560.00.00.00%39,200
2026-01-165,420.05,590.05,420.05,560.0+60.0+1.09%45,400
2026-01-155,350.05,500.05,340.05,500.0+130.0+2.42%88,400
2026-01-145,200.05,390.05,190.05,370.0+170.0+3.27%100,700
2026-01-135,070.05,230.04,995.05,200.0+205.0+4.10%115,400
2026-01-095,020.05,050.04,920.04,995.00.00.00%66,300
2026-01-085,160.05,170.04,995.04,995.0-185.0-3.57%54,400
2026-01-075,060.05,190.05,030.05,180.0+120.0+2.37%63,900
2026-01-064,995.05,070.04,935.05,060.0+170.0+3.48%106,600
2026-01-054,895.04,920.04,830.04,890.0-5.0-0.10%84,500
2025-12-304,990.04,990.04,885.04,895.0-100.0-2.00%63,900
2025-12-295,040.05,070.04,955.04,995.0+25.0+0.50%59,800
2025-12-265,050.05,050.04,935.04,970.0-60.0-1.19%35,000
2025-12-255,050.05,050.04,970.05,030.0-20.0-0.40%35,900
2025-12-245,120.05,120.05,010.05,050.0-20.0-0.39%32,400
2025-12-235,060.05,120.05,020.05,070.0-20.0-0.39%29,100
2025-12-225,090.05,140.05,050.05,090.0+50.0+0.99%54,500
2025-12-195,030.05,060.04,945.05,040.0+75.0+1.51%103,200
2025-12-185,070.05,080.04,965.04,965.0-75.0-1.49%79,200
2025-12-175,000.05,080.04,970.05,040.0+45.0+0.90%87,600
2025-12-165,150.05,220.04,980.04,995.0-225.0-4.31%133,700
2025-12-155,110.05,240.05,090.05,220.0+100.0+1.95%71,200
2025-12-125,210.05,230.05,040.05,120.0-60.0-1.16%142,700
2025-12-115,150.05,530.05,090.05,180.0+130.0+2.57%392,400
2025-12-104,625.05,050.04,615.05,050.0+705.0+16.23%387,600
2025-12-094,460.04,475.04,335.04,345.0-115.0-2.58%54,500
2025-12-084,385.04,480.04,380.04,460.0+110.0+2.53%57,100
2025-12-054,355.04,395.04,325.04,350.0-75.0-1.69%42,100
2025-12-044,420.04,455.04,400.04,425.0+10.0+0.23%41,100
2025-12-034,410.04,485.04,410.04,415.0+5.0+0.11%50,200
2025-12-024,480.04,485.04,410.04,410.0-100.0-2.22%47,700
2025-12-014,520.04,565.04,490.04,510.0-10.0-0.22%48,500
2025-11-284,480.04,575.04,450.04,520.0+30.0+0.67%66,600
2025-11-274,405.04,520.04,405.04,490.0+150.0+3.46%72,600
2025-11-264,305.04,355.04,280.04,340.0+40.0+0.93%84,900
2025-11-254,310.04,360.04,270.04,300.00.00.00%68,000
2025-11-214,255.04,320.04,255.04,300.0-25.0-0.58%54,600
2025-11-204,350.04,390.04,315.04,325.0+105.0+2.49%66,700
2025-11-194,275.04,320.04,215.04,220.0-75.0-1.75%80,900
2025-11-184,345.04,350.04,220.04,295.0-190.0-4.24%106,700
2025-11-174,275.04,490.04,265.04,485.0+155.0+3.58%77,500
2025-11-144,365.04,400.04,315.04,330.0-70.0-1.59%63,300
2025-11-134,445.04,475.04,400.04,400.0+15.0+0.34%54,600
2025-11-124,300.04,415.04,270.04,385.0+115.0+2.69%109,400
2025-11-114,275.04,310.04,195.04,270.0-65.0-1.50%84,100
2025-11-104,385.04,400.04,275.04,335.0-280.0-6.07%196,100
2025-11-074,510.04,615.04,475.04,615.0+105.0+2.33%145,900
2025-11-064,445.04,560.04,415.04,510.0+100.0+2.27%92,500
2025-11-054,450.04,475.04,275.04,410.0-130.0-2.86%78,800
2025-11-044,465.04,630.04,445.04,540.0-10.0-0.22%110,700
2025-10-314,540.04,595.04,480.04,550.0+35.0+0.78%80,400
2025-10-304,485.04,545.04,470.04,515.0+20.0+0.44%61,900
2025-10-294,525.04,540.04,465.04,495.0-20.0-0.44%68,300
2025-10-284,650.04,650.04,515.04,515.0-195.0-4.14%55,900
2025-10-274,650.04,735.04,625.04,710.0+105.0+2.28%63,500
2025-10-244,595.04,620.04,540.04,605.0+70.0+1.54%66,700
2025-10-234,570.04,595.04,525.04,535.0-45.0-0.98%55,600
2025-10-224,565.04,605.04,525.04,580.0-15.0-0.33%44,100
2025-10-214,645.04,725.04,590.04,595.0-20.0-0.43%66,000
2025-10-204,725.04,760.04,600.04,615.0-55.0-1.18%80,600
2025-10-174,615.04,705.04,605.04,670.0+40.0+0.86%72,900
2025-10-164,600.04,675.04,590.04,630.0+55.0+1.20%75,400
2025-10-154,505.04,595.04,470.04,575.0+90.0+2.01%138,100
2025-10-144,510.04,605.04,460.04,485.0-115.0-2.50%62,500
2025-10-104,735.04,740.04,580.04,600.0-175.0-3.66%62,300
2025-10-094,620.04,820.04,620.04,775.0+155.0+3.35%81,900
2025-10-084,720.04,735.04,605.04,620.0-125.0-2.63%46,300
2025-10-074,745.04,805.04,715.04,745.00.00.00%80,000
2025-10-064,770.04,795.04,705.04,745.0+115.0+2.48%91,500
2025-10-034,505.04,650.04,505.04,630.0+125.0+2.77%62,900
2025-10-024,490.04,580.04,465.04,505.0+30.0+0.67%89,100
2025-10-014,495.04,510.04,400.04,475.0-90.0-1.97%69,200
2025-09-304,605.04,630.04,550.04,565.0-65.0-1.40%70,800
2025-09-294,650.04,650.04,585.04,630.0-60.0-1.28%56,400
2025-09-264,690.04,750.04,675.04,690.0+15.0+0.32%66,700
2025-09-254,680.04,685.04,625.04,675.0-5.0-0.11%49,300
2025-09-244,725.04,730.04,630.04,680.0-45.0-0.95%66,800
2025-09-224,665.04,785.04,665.04,725.0+110.0+2.38%63,600
2025-09-194,725.04,760.04,590.04,615.0-70.0-1.49%113,300
2025-09-184,665.04,725.04,625.04,685.0+15.0+0.32%62,400
2025-09-174,690.04,740.04,570.04,670.0-80.0-1.68%87,900
2025-09-164,755.04,845.04,720.04,750.0+40.0+0.85%108,200
2025-09-124,515.04,750.04,515.04,710.0——133,200

直近120営業日分を表示