ＪＣＲファーマ(4552)の株価時系列情報
ＪＣＲファーマ(4552)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/06/13 | 578 | 591 | 563 | 570 | 1,125,200 |
| 2025/06/12 | 565 | 588 | 562 | 572 | 1,264,600 |
| 2025/06/11 | 590 | 597 | 581 | 585 | 1,725,700 |
| 2025/06/10 | 568 | 581 | 565 | 571 | 1,099,400 |
| 2025/06/09 | 569 | 581 | 559 | 572 | 1,340,700 |
| 2025/06/06 | 590 | 606 | 566 | 570 | 2,004,100 |
| 2025/06/05 | 600 | 618 | 583 | 590 | 3,077,200 |
| 2025/06/04 | 563 | 623 | 560 | 599 | 5,823,300 |
| 2025/06/03 | 619 | 619 | 558 | 570 | 6,448,100 |
| 2025/06/02 | 551 | 641 | 527 | 619 | 15,444,900 |
| 2025/05/30 | 485 | 541 | 483 | 541 | 3,403,800 |
| 2025/05/29 | 458 | 463 | 457 | 461 | 218,500 |
| 2025/05/28 | 457 | 459 | 455 | 455 | 181,700 |
| 2025/05/27 | 449 | 456 | 449 | 454 | 205,100 |
| 2025/05/26 | 451 | 457 | 448 | 448 | 313,900 |
| 2025/05/23 | 458 | 460 | 451 | 451 | 187,200 |
| 2025/05/22 | 456 | 461 | 452 | 458 | 302,200 |
| 2025/05/21 | 462 | 467 | 457 | 462 | 363,400 |
| 2025/05/20 | 465 | 474 | 461 | 461 | 476,600 |
| 2025/05/19 | 455 | 466 | 454 | 457 | 410,200 |
| 2025/05/16 | 456 | 458 | 450 | 453 | 390,800 |
| 2025/05/15 | 462 | 464 | 451 | 454 | 562,200 |
| 2025/05/14 | 505 | 506 | 476 | 477 | 654,800 |
| 2025/05/13 | 481 | 491 | 479 | 485 | 411,200 |
| 2025/05/12 | 482 | 486 | 460 | 471 | 731,400 |
| 2025/05/09 | 479 | 479 | 473 | 477 | 173,300 |
| 2025/05/08 | 482 | 484 | 471 | 476 | 262,800 |
| 2025/05/07 | 489 | 491 | 477 | 483 | 362,500 |
| 2025/05/02 | 496 | 505 | 488 | 494 | 360,700 |
| 2025/05/01 | 495 | 500 | 486 | 497 | 257,300 |
| 2025/04/30 | 490 | 498 | 484 | 495 | 253,800 |
| 2025/04/28 | 479 | 488 | 477 | 486 | 398,200 |
| 2025/04/25 | 470 | 486 | 469 | 473 | 355,200 |
| 2025/04/24 | 470 | 474 | 463 | 467 | 339,100 |
| 2025/04/23 | 452 | 470 | 452 | 469 | 436,800 |
| 2025/04/22 | 445 | 449 | 443 | 449 | 182,800 |
| 2025/04/21 | 452 | 454 | 441 | 449 | 294,500 |
| 2025/04/18 | 437 | 451 | 432 | 447 | 478,400 |
| 2025/04/17 | 418 | 429 | 415 | 429 | 342,700 |
| 2025/04/16 | 427 | 429 | 413 | 419 | 374,600 |
| 2025/04/15 | 431 | 436 | 425 | 427 | 340,900 |
| 2025/04/14 | 425 | 434 | 422 | 430 | 298,500 |
| 2025/04/11 | 419 | 421 | 401 | 421 | 432,500 |
| 2025/04/10 | 435 | 435 | 418 | 426 | 498,500 |
| 2025/04/09 | 414 | 414 | 386 | 395 | 925,300 |
| 2025/04/08 | 429 | 437 | 427 | 430 | 707,900 |
| 2025/04/07 | 390 | 409 | 389 | 393 | 1,169,400 |
| 2025/04/04 | 460 | 460 | 438 | 448 | 990,800 |
| 2025/04/03 | 475 | 476 | 463 | 467 | 875,500 |
| 2025/04/02 | 500 | 502 | 483 | 483 | 601,000 |
| 2025/04/01 | 488 | 505 | 488 | 498 | 463,400 |
| 2025/03/31 | 500 | 500 | 481 | 484 | 1,007,000 |
| 2025/03/28 | 501 | 519 | 490 | 505 | 1,829,100 |
| 2025/03/27 | 541 | 550 | 538 | 548 | 523,700 |
| 2025/03/26 | 530 | 547 | 527 | 544 | 717,400 |
| 2025/03/25 | 518 | 532 | 517 | 532 | 509,000 |
| 2025/03/24 | 513 | 531 | 513 | 513 | 872,200 |
| 2025/03/21 | 526 | 542 | 514 | 514 | 2,189,800 |
| 2025/03/19 | 520 | 542 | 520 | 536 | 799,200 |
| 2025/03/18 | 527 | 531 | 520 | 525 | 397,300 |
| 2025/03/17 | 514 | 535 | 506 | 531 | 715,600 |
| 2025/03/14 | 503 | 518 | 503 | 509 | 486,500 |
| 2025/03/13 | 511 | 517 | 507 | 510 | 386,100 |
| 2025/03/12 | 501 | 509 | 498 | 509 | 596,400 |
| 2025/03/11 | 505 | 510 | 499 | 506 | 626,200 |
| 2025/03/10 | 514 | 519 | 508 | 512 | 304,000 |
| 2025/03/07 | 517 | 517 | 506 | 507 | 618,600 |
| 2025/03/06 | 527 | 532 | 523 | 530 | 307,300 |
| 2025/03/05 | 518 | 531 | 512 | 528 | 440,300 |
| 2025/03/04 | 505 | 525 | 500 | 518 | 853,800 |
| 2025/03/03 | 517 | 517 | 503 | 508 | 472,700 |
| 2025/02/28 | 508 | 512 | 496 | 501 | 3,357,900 |
| 2025/02/27 | 515 | 528 | 513 | 516 | 593,100 |
| 2025/02/26 | 518 | 526 | 506 | 514 | 556,500 |
| 2025/02/25 | 519 | 532 | 518 | 527 | 349,000 |
| 2025/02/21 | 525 | 532 | 517 | 524 | 284,700 |
| 2025/02/20 | 549 | 557 | 527 | 530 | 397,200 |
| 2025/02/19 | 578 | 578 | 546 | 549 | 1,090,000 |
| 2025/02/18 | 546 | 588 | 536 | 578 | 1,568,400 |
| 2025/02/17 | 534 | 557 | 533 | 553 | 701,000 |
| 2025/02/14 | 508 | 529 | 507 | 529 | 757,400 |
| 2025/02/13 | 504 | 517 | 503 | 507 | 474,400 |
| 2025/02/12 | 542 | 542 | 496 | 497 | 1,082,800 |
| 2025/02/10 | 555 | 559 | 537 | 543 | 691,800 |
| 2025/02/07 | 510 | 537 | 510 | 532 | 784,400 |
| 2025/02/06 | 491 | 505 | 490 | 500 | 498,000 |
| 2025/02/05 | 495 | 505 | 483 | 483 | 707,200 |
| 2025/02/04 | 505 | 505 | 491 | 495 | 542,100 |
| 2025/02/03 | 516 | 516 | 490 | 497 | 1,528,000 |
| 2025/01/31 | 564 | 566 | 552 | 553 | 260,000 |
| 2025/01/30 | 559 | 570 | 555 | 570 | 253,900 |
| 2025/01/29 | 571 | 573 | 561 | 561 | 255,600 |
| 2025/01/28 | 569 | 578 | 564 | 578 | 219,300 |
| 2025/01/27 | 564 | 574 | 560 | 569 | 305,400 |
| 2025/01/24 | 545 | 558 | 544 | 550 | 260,800 |
| 2025/01/23 | 545 | 545 | 536 | 543 | 192,600 |
| 2025/01/22 | 544 | 551 | 536 | 548 | 323,600 |
| 2025/01/21 | 546 | 551 | 537 | 538 | 290,400 |
| 2025/01/20 | 553 | 554 | 540 | 540 | 416,900 |
| 2025/01/17 | 568 | 569 | 548 | 548 | 450,000 |
| 2025/01/16 | 569 | 588 | 569 | 575 | 224,600 |
| 2025/01/15 | 579 | 585 | 561 | 564 | 292,200 |
| 2025/01/14 | 585 | 590 | 576 | 582 | 292,500 |
| 2025/01/10 | 582 | 595 | 581 | 594 | 218,600 |
| 2025/01/09 | 591 | 591 | 580 | 585 | 270,600 |
| 2025/01/08 | 608 | 613 | 591 | 592 | 326,500 |
| 2025/01/07 | 616 | 621 | 605 | 613 | 327,100 |
| 2025/01/06 | 609 | 632 | 604 | 615 | 478,100 |
| 2024/12/30 | 614 | 624 | 606 | 607 | 334,600 |
| 2024/12/27 | 596 | 611 | 594 | 609 | 250,100 |
| 2024/12/26 | 589 | 603 | 585 | 585 | 325,300 |
| 2024/12/25 | 591 | 596 | 582 | 589 | 264,700 |
| 2024/12/24 | 584 | 591 | 580 | 588 | 479,900 |
| 2024/12/23 | 600 | 603 | 580 | 581 | 479,500 |
| 2024/12/20 | 610 | 612 | 601 | 607 | 416,500 |
| 2024/12/19 | 605 | 614 | 604 | 608 | 273,300 |
| 2024/12/18 | 612 | 624 | 607 | 615 | 340,800 |
| 2024/12/17 | 626 | 628 | 608 | 611 | 582,500 |
| 2024/12/16 | 648 | 650 | 628 | 636 | 438,900 |
| 2024/12/13 | 650 | 671 | 650 | 653 | 393,100 |
| 2024/12/12 | 680 | 681 | 659 | 660 | 362,300 |
| 2024/12/11 | 676 | 682 | 664 | 674 | 445,800 |
| 2024/12/10 | 682 | 689 | 676 | 686 | 316,300 |
| 2024/12/09 | 715 | 719 | 672 | 672 | 464,300 |
| 2024/12/06 | 719 | 729 | 710 | 720 | 430,600 |
| 2024/12/05 | 739 | 740 | 703 | 719 | 366,500 |
| 2024/12/04 | 725 | 736 | 713 | 736 | 426,800 |
| 2024/12/03 | 739 | 753 | 724 | 727 | 382,400 |
| 2024/12/02 | 740 | 747 | 728 | 739 | 277,700 |
| 2024/11/29 | 755 | 755 | 734 | 740 | 242,700 |
| 2024/11/28 | 735 | 757 | 732 | 757 | 282,500 |
| 2024/11/27 | 747 | 763 | 731 | 737 | 571,500 |
| 2024/11/26 | 723 | 760 | 721 | 754 | 535,000 |
| 2024/11/25 | 750 | 765 | 721 | 721 | 1,104,000 |
| 2024/11/22 | 703 | 725 | 695 | 724 | 610,400 |
| 2024/11/21 | 640 | 707 | 640 | 696 | 878,800 |
| 2024/11/20 | 632 | 646 | 632 | 638 | 172,600 |
| 2024/11/19 | 636 | 644 | 630 | 640 | 151,000 |
| 2024/11/18 | 632 | 637 | 623 | 637 | 238,500 |
| 2024/11/15 | 648 | 651 | 641 | 642 | 177,300 |
| 2024/11/14 | 654 | 659 | 646 | 649 | 177,800 |
| 2024/11/13 | 651 | 662 | 649 | 651 | 240,600 |
| 2024/11/12 | 665 | 673 | 656 | 656 | 250,000 |
| 2024/11/11 | 661 | 668 | 658 | 668 | 186,600 |
| 2024/11/08 | 680 | 683 | 661 | 661 | 248,100 |
| 2024/11/07 | 698 | 704 | 678 | 679 | 356,700 |
| 2024/11/06 | 685 | 714 | 680 | 705 | 594,700 |
| 2024/11/05 | 680 | 687 | 661 | 677 | 400,700 |
| 2024/11/01 | 683 | 697 | 646 | 679 | 905,100 |
| 2024/10/31 | 673 | 690 | 646 | 689 | 966,400 |
| 2024/10/30 | 645 | 654 | 639 | 653 | 610,500 |
| 2024/10/29 | 658 | 663 | 650 | 655 | 245,900 |
| 2024/10/28 | 648 | 661 | 643 | 656 | 240,000 |
| 2024/10/25 | 659 | 659 | 636 | 648 | 171,400 |
| 2024/10/24 | 650 | 659 | 646 | 659 | 173,500 |
| 2024/10/23 | 656 | 661 | 653 | 655 | 176,700 |
| 2024/10/22 | 679 | 679 | 657 | 657 | 282,200 |
| 2024/10/21 | 685 | 694 | 679 | 684 | 258,100 |
| 2024/10/18 | 684 | 694 | 674 | 679 | 202,800 |
| 2024/10/17 | 683 | 685 | 675 | 679 | 161,900 |
| 2024/10/16 | 668 | 689 | 666 | 681 | 253,500 |
| 2024/10/15 | 663 | 678 | 654 | 674 | 309,800 |
| 2024/10/11 | 678 | 678 | 658 | 658 | 208,200 |
| 2024/10/10 | 673 | 678 | 665 | 677 | 243,900 |
| 2024/10/09 | 671 | 673 | 661 | 671 | 186,100 |
| 2024/10/08 | 682 | 683 | 667 | 667 | 231,400 |
| 2024/10/07 | 680 | 692 | 673 | 690 | 258,300 |
| 2024/10/04 | 672 | 678 | 668 | 672 | 228,200 |
| 2024/10/03 | 654 | 673 | 649 | 672 | 303,300 |
| 2024/10/02 | 652 | 654 | 642 | 644 | 337,300 |
| 2024/10/01 | 665 | 667 | 658 | 661 | 250,800 |
| 2024/09/30 | 662 | 672 | 653 | 657 | 522,900 |
| 2024/09/27 | 680 | 685 | 676 | 680 | 373,500 |
| 2024/09/26 | 690 | 698 | 675 | 692 | 783,200 |
| 2024/09/25 | 662 | 705 | 662 | 687 | 755,600 |
| 2024/09/24 | 663 | 670 | 650 | 666 | 448,600 |
| 2024/09/20 | 660 | 671 | 660 | 664 | 607,200 |
| 2024/09/19 | 660 | 664 | 650 | 654 | 292,000 |
| 2024/09/18 | 662 | 666 | 649 | 653 | 284,800 |
| 2024/09/17 | 666 | 674 | 650 | 653 | 580,500 |
| 2024/09/13 | 664 | 668 | 656 | 660 | 580,500 |
| 2024/09/12 | 655 | 672 | 655 | 663 | 649,300 |
| 2024/09/11 | 641 | 642 | 627 | 630 | 505,700 |
| 2024/09/10 | 657 | 659 | 644 | 644 | 350,900 |
| 2024/09/09 | 650 | 655 | 639 | 652 | 781,300 |
| 2024/09/06 | 638 | 676 | 630 | 665 | 954,800 |
| 2024/09/05 | 623 | 639 | 623 | 634 | 354,700 |
| 2024/09/04 | 637 | 649 | 626 | 628 | 612,500 |
| 2024/09/03 | 615 | 654 | 615 | 654 | 704,300 |
| 2024/09/02 | 629 | 631 | 610 | 612 | 365,700 |
| 2024/08/30 | 615 | 626 | 615 | 626 | 299,100 |
| 2024/08/29 | 624 | 627 | 612 | 614 | 765,400 |
| 2024/08/28 | 631 | 636 | 617 | 620 | 388,700 |
| 2024/08/27 | 618 | 630 | 617 | 630 | 280,900 |
| 2024/08/26 | 614 | 617 | 607 | 616 | 322,100 |
| 2024/08/23 | 622 | 626 | 614 | 616 | 276,900 |
| 2024/08/22 | 606 | 627 | 605 | 622 | 366,400 |
| 2024/08/21 | 602 | 609 | 597 | 607 | 265,000 |
| 2024/08/20 | 584 | 606 | 584 | 604 | 463,700 |
| 2024/08/19 | 574 | 591 | 568 | 574 | 356,700 |