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 |
|---|---|---|---|---|---|
| 2024/04/23 | 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 |
| 2023/12/29 | 1,179 | 1,188 | 1,164 | 1,172 | 247,100 |
| 2023/12/28 | 1,145 | 1,177 | 1,132 | 1,177 | 306,500 |
| 2023/12/27 | 1,114 | 1,139 | 1,101 | 1,137 | 441,000 |
| 2023/12/26 | 1,111 | 1,130 | 1,111 | 1,120 | 375,700 |
| 2023/12/25 | 1,120 | 1,125 | 1,098 | 1,107 | 375,200 |
| 2023/12/22 | 1,135 | 1,146 | 1,121 | 1,122 | 276,900 |
| 2023/12/21 | 1,132 | 1,144 | 1,117 | 1,121 | 343,500 |
| 2023/12/20 | 1,157 | 1,161 | 1,136 | 1,141 | 333,700 |
| 2023/12/19 | 1,145 | 1,155 | 1,136 | 1,153 | 271,200 |
| 2023/12/18 | 1,131 | 1,151 | 1,111 | 1,140 | 423,300 |
| 2023/12/15 | 1,174 | 1,180 | 1,142 | 1,152 | 418,200 |
| 2023/12/14 | 1,186 | 1,200 | 1,151 | 1,170 | 370,000 |
| 2023/12/13 | 1,165 | 1,184 | 1,149 | 1,170 | 337,400 |
| 2023/12/12 | 1,185 | 1,185 | 1,164 | 1,171 | 338,300 |
| 2023/12/11 | 1,183 | 1,203 | 1,168 | 1,178 | 411,200 |
| 2023/12/08 | 1,208 | 1,214 | 1,177 | 1,182 | 510,900 |
| 2023/12/07 | 1,257 | 1,269 | 1,233 | 1,235 | 330,800 |
| 2023/12/06 | 1,243 | 1,265 | 1,235 | 1,258 | 328,200 |
| 2023/12/05 | 1,250 | 1,274 | 1,225 | 1,225 | 310,600 |
| 2023/12/04 | 1,243 | 1,260 | 1,221 | 1,251 | 381,800 |
| 2023/12/01 | 1,324 | 1,325 | 1,261 | 1,261 | 453,400 |
| 2023/11/30 | 1,311 | 1,339 | 1,300 | 1,324 | 467,100 |
| 2023/11/29 | 1,317 | 1,330 | 1,305 | 1,312 | 241,900 |
| 2023/11/28 | 1,310 | 1,331 | 1,296 | 1,320 | 300,400 |
| 2023/11/27 | 1,308 | 1,338 | 1,303 | 1,311 | 269,000 |
| 2023/11/24 | 1,300 | 1,320 | 1,293 | 1,307 | 265,500 |
| 2023/11/22 | 1,261 | 1,313 | 1,256 | 1,305 | 382,000 |
| 2023/11/21 | 1,270 | 1,284 | 1,248 | 1,265 | 313,100 |
| 2023/11/20 | 1,252 | 1,288 | 1,247 | 1,270 | 357,200 |
| 2023/11/17 | 1,217 | 1,248 | 1,214 | 1,248 | 222,300 |
| 2023/11/16 | 1,262 | 1,270 | 1,222 | 1,225 | 388,500 |
| 2023/11/15 | 1,208 | 1,270 | 1,201 | 1,268 | 558,900 |
| 2023/11/14 | 1,212 | 1,212 | 1,182 | 1,188 | 342,000 |
| 2023/11/13 | 1,213 | 1,224 | 1,200 | 1,212 | 297,500 |
| 2023/11/10 | 1,219 | 1,236 | 1,209 | 1,222 | 370,300 |
| 2023/11/09 | 1,225 | 1,249 | 1,213 | 1,243 | 320,700 |
| 2023/11/08 | 1,225 | 1,264 | 1,225 | 1,239 | 467,500 |
| 2023/11/07 | 1,192 | 1,242 | 1,192 | 1,224 | 678,500 |
| 2023/11/06 | 1,232 | 1,233 | 1,198 | 1,199 | 720,200 |
| 2023/11/02 | 1,144 | 1,205 | 1,140 | 1,191 | 636,100 |
| 2023/11/01 | 1,156 | 1,160 | 1,125 | 1,130 | 581,800 |
| 2023/10/31 | 1,077 | 1,156 | 1,063 | 1,144 | 1,164,300 |
| 2023/10/30 | 1,092 | 1,106 | 1,056 | 1,064 | 1,245,300 |
| 2023/10/27 | 1,093 | 1,149 | 1,074 | 1,146 | 1,173,300 |
| 2023/10/26 | 1,191 | 1,197 | 1,068 | 1,076 | 2,044,100 |
| 2023/10/25 | 1,147 | 1,153 | 1,114 | 1,131 | 653,900 |
| 2023/10/24 | 1,135 | 1,146 | 1,089 | 1,135 | 774,200 |
| 2023/10/23 | 1,110 | 1,133 | 1,089 | 1,126 | 641,700 |
| 2023/10/20 | 1,120 | 1,126 | 1,094 | 1,116 | 597,600 |
| 2023/10/19 | 1,141 | 1,160 | 1,130 | 1,136 | 391,000 |
| 2023/10/18 | 1,191 | 1,194 | 1,159 | 1,168 | 439,000 |
| 2023/10/17 | 1,200 | 1,210 | 1,185 | 1,195 | 328,700 |
| 2023/10/16 | 1,235 | 1,236 | 1,176 | 1,184 | 482,000 |
| 2023/10/13 | 1,254 | 1,264 | 1,226 | 1,233 | 470,300 |
| 2023/10/12 | 1,245 | 1,277 | 1,238 | 1,273 | 347,400 |
| 2023/10/11 | 1,260 | 1,266 | 1,236 | 1,244 | 461,900 |
| 2023/10/10 | 1,278 | 1,293 | 1,247 | 1,263 | 633,600 |
| 2023/10/06 | 1,287 | 1,302 | 1,252 | 1,276 | 781,400 |
| 2023/10/05 | 1,335 | 1,335 | 1,235 | 1,264 | 1,385,400 |
| 2023/10/04 | 1,359 | 1,385 | 1,337 | 1,346 | 966,100 |
| 2023/10/03 | 1,402 | 1,444 | 1,372 | 1,385 | 1,110,200 |
| 2023/10/02 | 1,496 | 1,504 | 1,408 | 1,422 | 1,498,200 |
| 2023/09/29 | 1,496 | 1,567 | 1,430 | 1,496 | 3,949,600 |
| 2023/09/28 | 1,389 | 1,397 | 1,342 | 1,376 | 369,300 |
| 2023/09/27 | 1,328 | 1,382 | 1,327 | 1,382 | 402,500 |
| 2023/09/26 | 1,363 | 1,370 | 1,335 | 1,338 | 386,500 |
| 2023/09/25 | 1,366 | 1,438 | 1,358 | 1,381 | 657,700 |
| 2023/09/22 | 1,343 | 1,366 | 1,330 | 1,349 | 306,600 |
| 2023/09/21 | 1,388 | 1,388 | 1,349 | 1,359 | 488,200 |
| 2023/09/20 | 1,432 | 1,441 | 1,400 | 1,406 | 473,000 |
| 2023/09/19 | 1,426 | 1,459 | 1,421 | 1,452 | 573,100 |
| 2023/09/15 | 1,390 | 1,455 | 1,382 | 1,446 | 768,000 |
| 2023/09/14 | 1,384 | 1,404 | 1,345 | 1,387 | 589,800 |
| 2023/09/13 | 1,324 | 1,410 | 1,314 | 1,404 | 1,120,100 |
| 2023/09/12 | 1,240 | 1,318 | 1,240 | 1,298 | 531,500 |
| 2023/09/11 | 1,242 | 1,259 | 1,226 | 1,241 | 249,300 |
| 2023/09/08 | 1,213 | 1,240 | 1,210 | 1,226 | 330,700 |
| 2023/09/07 | 1,234 | 1,237 | 1,217 | 1,217 | 321,800 |
| 2023/09/06 | 1,250 | 1,267 | 1,244 | 1,249 | 346,400 |
| 2023/09/05 | 1,270 | 1,293 | 1,260 | 1,264 | 277,300 |
| 2023/09/04 | 1,269 | 1,279 | 1,262 | 1,270 | 257,300 |
| 2023/09/01 | 1,271 | 1,280 | 1,260 | 1,269 | 233,100 |
| 2023/08/31 | 1,267 | 1,284 | 1,235 | 1,276 | 394,600 |
| 2023/08/30 | 1,290 | 1,290 | 1,267 | 1,268 | 271,400 |
| 2023/08/29 | 1,248 | 1,298 | 1,242 | 1,283 | 439,700 |
| 2023/08/28 | 1,245 | 1,265 | 1,236 | 1,237 | 247,500 |
| 2023/08/25 | 1,215 | 1,255 | 1,204 | 1,236 | 340,500 |
| 2023/08/24 | 1,218 | 1,240 | 1,205 | 1,230 | 402,900 |
| 2023/08/23 | 1,201 | 1,218 | 1,193 | 1,218 | 318,800 |
| 2023/08/22 | 1,199 | 1,217 | 1,175 | 1,198 | 323,500 |
| 2023/08/21 | 1,153 | 1,213 | 1,153 | 1,207 | 496,600 |
| 2023/08/18 | 1,160 | 1,163 | 1,143 | 1,152 | 337,800 |
| 2023/08/17 | 1,199 | 1,199 | 1,161 | 1,171 | 401,200 |
| 2023/08/16 | 1,240 | 1,242 | 1,205 | 1,210 | 397,000 |
| 2023/08/15 | 1,275 | 1,275 | 1,248 | 1,253 | 265,600 |
| 2023/08/14 | 1,268 | 1,293 | 1,259 | 1,275 | 274,100 |
| 2023/08/10 | 1,270 | 1,285 | 1,246 | 1,267 | 275,200 |
| 2023/08/09 | 1,278 | 1,293 | 1,261 | 1,287 | 261,300 |
| 2023/08/08 | 1,298 | 1,305 | 1,274 | 1,287 | 332,800 |
| 2023/08/07 | 1,262 | 1,300 | 1,236 | 1,298 | 478,200 |
| 2023/08/04 | 1,326 | 1,326 | 1,263 | 1,279 | 524,300 |
| 2023/08/03 | 1,369 | 1,371 | 1,320 | 1,328 | 504,900 |
| 2023/08/02 | 1,353 | 1,383 | 1,340 | 1,370 | 570,500 |
| 2023/08/01 | 1,350 | 1,379 | 1,336 | 1,378 | 646,800 |
| 2023/07/31 | 1,382 | 1,382 | 1,340 | 1,350 | 795,800 |
| 2023/07/28 | 1,386 | 1,394 | 1,326 | 1,367 | 880,000 |
| 2023/07/27 | 1,400 | 1,433 | 1,307 | 1,384 | 2,371,000 |
| 2023/07/26 | 1,238 | 1,317 | 1,218 | 1,317 | 918,000 |
| 2023/07/25 | 1,214 | 1,250 | 1,207 | 1,229 | 561,600 |
| 2023/07/24 | 1,255 | 1,255 | 1,212 | 1,220 | 669,300 |
| 2023/07/21 | 1,250 | 1,258 | 1,234 | 1,255 | 293,700 |
| 2023/07/20 | 1,246 | 1,255 | 1,230 | 1,250 | 399,200 |
| 2023/07/19 | 1,248 | 1,259 | 1,237 | 1,246 | 382,100 |
| 2023/07/18 | 1,253 | 1,256 | 1,231 | 1,244 | 417,800 |
| 2023/07/14 | 1,260 | 1,267 | 1,237 | 1,250 | 313,200 |
| 2023/07/13 | 1,235 | 1,259 | 1,234 | 1,257 | 345,700 |
| 2023/07/12 | 1,203 | 1,236 | 1,194 | 1,230 | 350,000 |
| 2023/07/11 | 1,223 | 1,223 | 1,198 | 1,201 | 268,700 |
| 2023/07/10 | 1,234 | 1,238 | 1,210 | 1,222 | 332,300 |
| 2023/07/07 | 1,224 | 1,244 | 1,215 | 1,232 | 319,400 |
| 2023/07/06 | 1,244 | 1,251 | 1,228 | 1,234 | 365,400 |
| 2023/07/05 | 1,252 | 1,286 | 1,250 | 1,284 | 259,400 |
| 2023/07/04 | 1,242 | 1,273 | 1,230 | 1,267 | 471,700 |
| 2023/07/03 | 1,278 | 1,282 | 1,263 | 1,263 | 424,800 |
| 2023/06/30 | 1,305 | 1,305 | 1,263 | 1,269 | 456,000 |