日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/10/06 512 517 487 490 2,034,400
2026/10/05 550 559 500 503 3,625,900
2026/10/02 499 502 484 484 576,000
2026/10/01 497 504 486 502 542,600
2026/09/30 500 508 491 502 451,200
2026/09/29 505 508 496 497 558,800
2026/09/28 515 523 511 511 425,500
2026/09/25 510 516 506 515 410,900
2026/09/24 516 516 501 501 695,300
2026/09/18 517 522 515 516 352,300
2026/09/17 510 517 509 515 242,600
2026/09/16 515 518 507 509 347,700
2026/09/15 520 522 513 516 259,000
2026/09/14 503 519 499 519 566,100
2026/09/11 511 517 506 512 638,000
2026/09/10 522 525 515 521 378,900
2026/09/09 530 531 523 524 407,700
2026/09/08 526 532 523 528 465,800
2026/09/07 524 536 523 528 413,700
2026/09/04 527 531 521 525 301,100
2026/09/03 525 532 524 527 295,500
2026/09/02 528 533 522 523 424,600
2026/09/01 523 538 523 538 468,100
2026/08/31 535 541 523 523 507,400
2026/08/28 535 544 534 543 406,400
2026/08/27 528 543 526 532 400,900
2026/08/26 530 546 529 535 633,600
2026/08/25 526 529 515 520 283,000
2026/08/24 529 534 525 526 223,800
2026/08/21 540 543 529 529 454,400
2026/08/20 538 546 534 546 657,800
2026/08/19 532 532 524 528 608,000
2026/08/18 502 531 502 525 1,132,800
2026/08/17 521 524 496 498 862,300
2026/08/14 525 531 522 526 433,400
2026/08/13 514 528 512 527 610,900
2026/08/12 500 512 498 509 526,100
2026/08/10 507 522 503 508 638,500
2026/08/07 490 500 484 500 542,800
2026/08/06 489 500 486 493 537,200
2026/08/05 470 491 468 489 665,500
2026/08/04 471 476 461 471 802,500
2026/08/03 482 485 466 474 729,500
2026/07/31 470 480 453 479 1,705,000
2026/07/30 513 517 503 504 595,500
2026/07/29 518 524 512 517 499,500
2026/07/28 531 532 516 518 494,200
2026/07/27 520 534 516 532 388,400
2026/07/24 515 521 512 517 368,400
2026/07/23 525 528 521 521 206,800
2026/07/22 525 529 521 522 455,000
2026/07/21 511 528 510 523 417,000
2026/07/17 523 526 502 511 489,400
2026/07/16 523 543 521 522 851,100
2026/07/15 491 531 488 524 1,408,100
2026/07/14 478 491 478 489 606,500
2026/07/13 472 482 472 476 474,100
2026/07/10 474 480 470 477 689,900
2026/07/09 456 478 455 474 663,100
2026/07/08 457 462 454 456 712,100
2026/07/07 459 464 456 460 692,200
2026/07/06 456 464 454 458 519,900
2026/07/03 470 473 455 455 914,100
2026/07/02 460 464 452 455 752,900
2026/07/01 455 459 449 456 550,800
2026/06/30 459 467 457 463 585,300
2026/06/29 452 462 451 461 672,400
2026/06/26 454 456 444 445 808,200
2026/06/25 466 468 454 454 495,900
2026/06/24 456 464 455 461 447,600
2026/06/23 451 459 450 455 388,200
2026/06/22 455 469 450 456 487,000
2026/06/19 468 474 454 457 855,600
2026/06/18 466 478 460 475 681,700
2026/06/17 464 479 455 466 1,118,200
2026/06/16 456 456 448 448 403,100
2026/06/15 461 463 454 455 390,200
2026/06/12 455 460 448 449 612,400
2026/06/11 451 456 447 451 459,500
2026/06/10 457 461 449 458 567,600
2026/06/09 458 462 453 456 583,200
2026/06/08 450 461 449 458 1,103,500
2026/06/05 449 468 449 466 833,100
2026/06/04 446 460 445 457 576,300
2026/06/03 462 463 453 453 1,050,600
2026/06/02 459 472 456 463 732,600
2026/06/01 492 492 460 465 1,297,700
2026/05/29 499 508 496 497 654,200
2026/05/28 496 501 487 495 469,500
2026/05/27 492 499 489 496 474,500
2026/05/26 489 495 481 492 812,600
2026/05/25 499 503 487 494 774,300
2026/05/22 514 520 506 506 597,300
2026/05/21 501 514 501 506 899,100
2026/05/20 499 501 487 493 701,800
2026/05/19 500 509 499 501 1,112,100
2026/05/18 515 516 495 502 1,111,400
2026/05/15 539 543 521 522 879,900
2026/05/14 543 550 533 536 1,272,400
2026/05/13 558 582 551 563 747,300
2026/05/12 574 579 550 558 873,200
2026/05/11 544 546 539 542 333,600
2026/05/08 545 548 537 544 501,100
2026/05/07 549 552 543 548 327,700
2026/05/01 548 549 542 543 419,500
2026/04/30 550 552 542 546 627,100
2026/04/28 558 561 551 561 504,500
2026/04/27 564 568 554 558 512,800
2026/04/24 572 575 565 573 355,600
2026/04/23 575 580 571 574 356,800
2026/04/22 590 596 578 578 506,500
2026/04/21 602 606 594 597 409,500
2026/04/20 616 617 601 607 739,200
2026/04/17 625 643 614 616 2,048,300
2026/04/16 570 579 569 571 370,300
2026/04/15 552 569 551 569 501,000
2026/04/14 558 564 547 548 363,000
2026/04/13 561 563 551 553 398,600
2026/04/10 568 576 562 563 454,500
2026/04/09 585 589 568 570 521,400
2026/04/08 580 583 574 580 698,600
2026/04/07 582 583 564 570 760,900
2026/04/06 584 587 575 575 821,200
2026/04/03 589 594 580 580 363,200
2026/03/27 592 603 588 601 651,800
2026/03/26 598 599 578 588 758,400
2026/03/25 606 613 604 607 366,200
2026/03/24 588 596 587 596 314,900
2026/03/23 577 578 565 570 712,900
2026/03/19 601 606 596 597 785,700
2026/03/18 611 616 607 616 225,300
2026/03/17 610 617 602 605 371,100
2026/03/16 614 615 598 600 555,500
2026/03/13 616 624 609 615 363,000
2026/03/12 640 642 615 622 437,400
2026/03/11 645 660 643 648 362,800
2026/03/10 620 636 615 636 388,300
2026/03/09 598 611 594 610 611,700
2026/03/06 611 625 607 623 489,200
2026/03/05 629 630 612 620 600,000
2026/03/04 613 617 588 596 1,207,800
2026/03/03 652 654 629 631 759,100
2026/03/02 681 681 660 660 740,200
2026/02/27 679 697 678 694 513,700
2026/02/26 681 687 676 679 348,200
2026/02/25 695 695 677 680 378,900
2026/02/24 680 704 678 686 840,900
2026/02/20 688 699 670 678 729,700
2026/02/19 670 679 665 678 372,100
2026/02/18 664 677 662 671 417,900
2026/02/17 661 672 657 663 524,500
2026/02/16 663 668 657 663 468,900
2026/02/13 662 666 651 659 456,900
2026/02/12 680 684 664 666 549,700
2026/02/10 652 690 652 681 959,100
2026/02/09 650 650 641 648 461,100
2026/02/06 646 646 630 642 473,400
2026/02/05 650 663 647 647 1,318,900
2026/02/04 610 617 606 614 656,000
2026/02/03 613 616 607 610 578,500
2026/02/02 646 646 606 606 1,469,200
2026/01/30 630 645 630 645 715,800
2026/01/29 601 630 591 630 2,056,100
2026/01/28 668 672 658 658 900,300
2026/01/27 675 677 660 675 604,600
2026/01/26 688 690 678 678 586,700
2026/01/23 682 696 682 695 344,600
2026/01/22 685 689 681 682 259,600
2026/01/21 684 686 675 678 496,600
2026/01/20 690 694 686 694 396,500
2026/01/19 711 713 688 694 839,800
2026/01/16 703 725 699 719 859,200
2026/01/15 704 713 703 708 452,200
2026/01/14 705 706 698 703 339,900
2026/01/13 707 714 696 696 626,600
2026/01/09 712 718 695 707 556,100
2026/01/08 704 716 702 710 453,500
2026/01/07 700 716 697 704 832,600
2026/01/06 684 700 684 700 492,200
2026/01/05 715 719 691 691 852,200
2025/12/30 727 730 709 712 566,000
2025/12/29 724 730 719 727 785,600
2025/12/26 725 728 714 719 480,700
2025/12/25 729 734 723 728 350,100
2025/12/24 743 745 720 725 442,500
2025/12/23 728 753 725 738 680,700
2025/12/22 724 734 714 721 559,100
2025/12/19 731 731 714 721 908,600
2025/12/18 715 737 712 731 623,300
2025/12/17 725 737 716 719 817,800
2025/12/16 750 757 736 738 551,900
2025/12/15 749 765 746 756 527,600
2025/12/12 746 751 733 746 659,100
2025/12/11 754 754 725 732 700,600
2025/12/10 748 763 736 754 925,200
2025/12/09 710 733 709 733 519,200
2025/12/08 717 733 717 719 570,300
2025/12/05 704 742 702 717 1,256,100
2025/12/04 721 724 700 706 979,700
2025/12/03 730 734 706 719 1,459,900

このページの先頭へ