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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 570 | 580 | 566 | 572 | 440,300 |
| 2024/08/15 | 551 | 557 | 549 | 555 | 269,300 |
| 2024/08/14 | 540 | 551 | 532 | 551 | 403,100 |
| 2024/08/13 | 535 | 541 | 527 | 530 | 441,500 |
| 2024/08/09 | 545 | 545 | 528 | 535 | 350,500 |
| 2024/08/08 | 508 | 540 | 507 | 535 | 553,200 |
| 2024/08/07 | 507 | 526 | 497 | 515 | 719,200 |
| 2024/08/06 | 506 | 538 | 500 | 517 | 1,129,800 |
| 2024/08/05 | 511 | 516 | 466 | 475 | 1,192,500 |
| 2024/08/02 | 559 | 560 | 531 | 531 | 802,200 |
| 2024/08/01 | 588 | 589 | 567 | 569 | 598,800 |
| 2024/07/31 | 561 | 588 | 555 | 588 | 1,066,400 |
| 2024/07/30 | 629 | 631 | 621 | 622 | 333,300 |
| 2024/07/29 | 627 | 632 | 620 | 630 | 326,500 |
| 2024/07/26 | 617 | 626 | 616 | 617 | 334,100 |
| 2024/07/25 | 611 | 620 | 610 | 612 | 392,800 |
| 2024/07/24 | 632 | 638 | 619 | 621 | 338,500 |
| 2024/07/23 | 629 | 642 | 629 | 636 | 408,500 |
| 2024/07/22 | 630 | 634 | 619 | 625 | 341,100 |
| 2024/07/19 | 642 | 642 | 629 | 635 | 418,500 |
| 2024/07/18 | 636 | 644 | 634 | 638 | 388,000 |
| 2024/07/17 | 631 | 641 | 630 | 636 | 465,700 |
| 2024/07/16 | 631 | 632 | 623 | 625 | 449,000 |
| 2024/07/12 | 617 | 637 | 615 | 635 | 855,800 |
| 2024/07/11 | 610 | 629 | 605 | 621 | 587,900 |
| 2024/07/10 | 618 | 619 | 604 | 606 | 535,600 |
| 2024/07/09 | 611 | 624 | 609 | 618 | 514,000 |
| 2024/07/08 | 610 | 617 | 604 | 613 | 302,400 |
| 2024/07/05 | 621 | 623 | 612 | 613 | 285,500 |
| 2024/07/04 | 617 | 622 | 614 | 620 | 302,600 |
| 2024/07/03 | 614 | 619 | 603 | 615 | 690,400 |
| 2024/07/02 | 615 | 623 | 607 | 619 | 592,700 |
| 2024/07/01 | 610 | 615 | 607 | 614 | 498,300 |
| 2024/06/28 | 610 | 614 | 603 | 607 | 454,900 |
| 2024/06/27 | 603 | 611 | 598 | 607 | 554,600 |
| 2024/06/26 | 605 | 611 | 594 | 606 | 741,700 |
| 2024/06/25 | 595 | 607 | 594 | 606 | 519,800 |
| 2024/06/24 | 583 | 599 | 582 | 590 | 431,800 |
| 2024/06/21 | 588 | 590 | 580 | 583 | 541,900 |
| 2024/06/20 | 583 | 594 | 579 | 584 | 360,100 |
| 2024/06/19 | 592 | 595 | 581 | 583 | 473,800 |
| 2024/06/18 | 593 | 596 | 586 | 591 | 418,400 |
| 2024/06/17 | 587 | 594 | 584 | 587 | 418,400 |
| 2024/06/14 | 576 | 591 | 575 | 587 | 549,900 |
| 2024/06/13 | 579 | 580 | 570 | 576 | 509,100 |
| 2024/06/12 | 575 | 585 | 569 | 575 | 392,800 |
| 2024/06/11 | 575 | 583 | 571 | 577 | 351,300 |
| 2024/06/10 | 553 | 581 | 553 | 579 | 667,900 |
| 2024/06/07 | 537 | 561 | 536 | 557 | 759,600 |
| 2024/06/06 | 562 | 569 | 558 | 568 | 600,000 |
| 2024/06/05 | 574 | 580 | 564 | 567 | 673,800 |
| 2024/06/04 | 578 | 588 | 572 | 584 | 549,200 |
| 2024/06/03 | 580 | 594 | 574 | 577 | 870,000 |
| 2024/05/31 | 540 | 574 | 539 | 574 | 1,169,800 |
| 2024/05/30 | 528 | 540 | 522 | 540 | 993,000 |
| 2024/05/29 | 544 | 544 | 536 | 536 | 970,300 |
| 2024/05/28 | 561 | 561 | 548 | 549 | 962,400 |
| 2024/05/27 | 562 | 565 | 551 | 560 | 941,000 |
| 2024/05/24 | 561 | 570 | 557 | 563 | 1,176,300 |
| 2024/05/23 | 566 | 575 | 556 | 575 | 1,539,900 |
| 2024/05/22 | 619 | 621 | 586 | 586 | 1,333,300 |
| 2024/05/21 | 638 | 643 | 619 | 619 | 774,900 |
| 2024/05/20 | 624 | 646 | 623 | 636 | 1,011,400 |
| 2024/05/17 | 624 | 630 | 612 | 622 | 974,800 |
| 2024/05/16 | 625 | 628 | 598 | 616 | 1,773,400 |
| 2024/05/15 | 631 | 635 | 616 | 628 | 2,344,400 |
| 2024/05/14 | 628 | 650 | 622 | 640 | 2,403,700 |
| 2024/05/13 | 653 | 659 | 648 | 648 | 3,087,800 |
| 2024/05/10 | 802 | 812 | 793 | 798 | 546,400 |
| 2024/05/09 | 802 | 805 | 795 | 799 | 288,800 |
| 2024/05/08 | 806 | 814 | 800 | 800 | 375,800 |
| 2024/05/07 | 803 | 814 | 802 | 806 | 280,900 |
| 2024/05/02 | 811 | 811 | 796 | 806 | 415,200 |
| 2024/05/01 | 812 | 814 | 796 | 813 | 355,400 |
| 2024/04/30 | 803 | 816 | 791 | 815 | 419,700 |
| 2024/04/26 | 785 | 798 | 773 | 797 | 800,300 |
| 2024/04/25 | 810 | 813 | 793 | 793 | 562,900 |
| 2024/04/24 | 809 | 822 | 809 | 813 | 410,000 |
| 2024/04/23 | 815 | 823 | 804 | 808 | 516,800 |
| 2024/04/22 | 787 | 812 | 785 | 811 | 574,400 |
| 2024/04/19 | 795 | 800 | 778 | 781 | 682,500 |
| 2024/04/18 | 800 | 812 | 799 | 799 | 344,300 |
| 2024/04/17 | 819 | 821 | 801 | 801 | 331,700 |
| 2024/04/16 | 816 | 827 | 811 | 825 | 310,100 |
| 2024/04/15 | 820 | 825 | 808 | 824 | 504,600 |
| 2024/04/12 | 825 | 841 | 821 | 835 | 1,426,100 |
| 2024/04/11 | 798 | 800 | 788 | 792 | 667,300 |
| 2024/04/10 | 810 | 821 | 807 | 808 | 306,500 |
| 2024/04/09 | 812 | 812 | 802 | 808 | 309,100 |
| 2024/04/08 | 815 | 823 | 803 | 812 | 427,200 |
| 2024/04/05 | 803 | 814 | 797 | 813 | 462,800 |
| 2024/04/04 | 818 | 818 | 805 | 808 | 699,900 |
| 2024/04/03 | 798 | 815 | 791 | 813 | 657,400 |
| 2024/04/02 | 825 | 828 | 797 | 804 | 1,371,300 |
| 2024/04/01 | 859 | 859 | 838 | 840 | 1,092,800 |
| 2024/03/29 | 853 | 861 | 846 | 859 | 570,800 |
| 2024/03/28 | 867 | 871 | 856 | 856 | 430,200 |
| 2024/03/27 | 869 | 882 | 867 | 872 | 530,500 |
| 2024/03/26 | 868 | 873 | 862 | 867 | 386,000 |
| 2024/03/25 | 893 | 895 | 870 | 870 | 667,600 |
| 2024/03/22 | 896 | 900 | 880 | 896 | 442,700 |
| 2024/03/21 | 899 | 900 | 889 | 890 | 493,700 |
| 2024/03/19 | 876 | 892 | 866 | 884 | 651,500 |
| 2024/03/18 | 886 | 888 | 868 | 873 | 635,500 |
| 2024/03/15 | 872 | 888 | 871 | 885 | 925,800 |
| 2024/03/14 | 885 | 888 | 869 | 879 | 433,900 |
| 2024/03/13 | 887 | 897 | 882 | 889 | 560,700 |
| 2024/03/12 | 860 | 884 | 842 | 883 | 640,300 |
| 2024/03/11 | 869 | 876 | 856 | 864 | 810,100 |
| 2024/03/08 | 875 | 889 | 869 | 877 | 1,093,600 |
| 2024/03/07 | 900 | 900 | 885 | 890 | 579,100 |
| 2024/03/06 | 884 | 907 | 883 | 895 | 632,500 |
| 2024/03/05 | 899 | 903 | 887 | 891 | 773,600 |
| 2024/03/04 | 909 | 936 | 899 | 910 | 907,800 |
| 2024/03/01 | 900 | 909 | 890 | 895 | 1,093,600 |
| 2024/02/29 | 917 | 922 | 898 | 900 | 831,600 |
| 2024/02/28 | 938 | 964 | 930 | 930 | 746,900 |
| 2024/02/27 | 896 | 931 | 893 | 927 | 663,300 |
| 2024/02/26 | 901 | 906 | 891 | 899 | 1,188,300 |
| 2024/02/22 | 915 | 923 | 902 | 906 | 803,800 |
| 2024/02/21 | 927 | 936 | 903 | 911 | 1,194,300 |
| 2024/02/20 | 927 | 940 | 924 | 927 | 845,600 |
| 2024/02/19 | 928 | 940 | 921 | 928 | 631,300 |
| 2024/02/16 | 916 | 941 | 907 | 930 | 926,000 |
| 2024/02/15 | 955 | 958 | 894 | 901 | 1,605,200 |
| 2024/02/14 | 974 | 978 | 933 | 933 | 1,443,100 |
| 2024/02/13 | 1,002 | 1,007 | 987 | 988 | 703,500 |
| 2024/02/09 | 1,011 | 1,011 | 994 | 1,002 | 493,600 |
| 2024/02/08 | 1,003 | 1,018 | 995 | 1,010 | 529,900 |
| 2024/02/07 | 1,009 | 1,023 | 997 | 1,000 | 594,100 |
| 2024/02/06 | 1,045 | 1,045 | 1,006 | 1,008 | 1,114,100 |
| 2024/02/05 | 1,059 | 1,063 | 1,044 | 1,054 | 694,600 |
| 2024/02/02 | 1,058 | 1,070 | 1,052 | 1,054 | 525,300 |
| 2024/02/01 | 1,085 | 1,088 | 1,059 | 1,062 | 689,500 |
| 2024/01/31 | 1,050 | 1,106 | 1,049 | 1,095 | 1,054,900 |
| 2024/01/30 | 1,041 | 1,065 | 1,038 | 1,052 | 1,113,800 |
| 2024/01/29 | 1,045 | 1,056 | 1,018 | 1,030 | 2,294,700 |
| 2024/01/26 | 1,120 | 1,120 | 1,097 | 1,105 | 828,100 |
| 2024/01/25 | 1,134 | 1,136 | 1,092 | 1,121 | 1,028,900 |
| 2024/01/24 | 1,152 | 1,167 | 1,145 | 1,148 | 337,900 |
| 2024/01/23 | 1,175 | 1,188 | 1,150 | 1,150 | 283,800 |
| 2024/01/22 | 1,156 | 1,170 | 1,149 | 1,161 | 326,500 |
| 2024/01/19 | 1,165 | 1,167 | 1,148 | 1,151 | 290,500 |
| 2024/01/18 | 1,165 | 1,167 | 1,144 | 1,158 | 447,900 |
| 2024/01/17 | 1,195 | 1,213 | 1,171 | 1,171 | 511,000 |
| 2024/01/16 | 1,201 | 1,219 | 1,199 | 1,206 | 307,500 |
| 2024/01/15 | 1,216 | 1,216 | 1,191 | 1,203 | 437,800 |
| 2024/01/12 | 1,224 | 1,228 | 1,198 | 1,215 | 323,000 |
| 2024/01/11 | 1,208 | 1,223 | 1,198 | 1,214 | 359,500 |
| 2024/01/10 | 1,165 | 1,200 | 1,158 | 1,195 | 407,800 |
| 2024/01/09 | 1,147 | 1,167 | 1,143 | 1,155 | 290,800 |
| 2024/01/05 | 1,177 | 1,178 | 1,142 | 1,142 | 462,000 |
| 2024/01/04 | 1,168 | 1,193 | 1,146 | 1,186 | 420,900 |