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
1995/12/29 2,810 2,820 2,800 2,820 7,000
1995/12/28 2,800 2,800 2,770 2,800 47,000
1995/12/27 2,800 2,800 2,770 2,770 20,000
1995/12/26 2,750 2,800 2,750 2,800 7,000
1995/12/25 2,780 2,800 2,780 2,800 12,000
1995/12/22 2,800 2,800 2,800 2,800 22,000
1995/12/21 2,750 2,800 2,740 2,800 12,000
1995/12/20 2,750 2,750 2,730 2,730 5,000
1995/12/19 2,750 2,750 2,750 2,750 8,000
1995/12/18 2,690 2,750 2,680 2,750 6,000
1995/12/15 2,720 2,750 2,680 2,680 14,000
1995/12/14 2,700 2,700 2,690 2,690 16,000
1995/12/13 2,700 2,700 2,700 2,700 8,000
1995/12/12 2,650 2,650 2,650 2,650 3,000
1995/12/11 2,610 2,650 2,610 2,630 11,000
1995/12/08 2,650 2,650 2,610 2,610 13,000
1995/12/07 2,600 2,650 2,600 2,650 31,000
1995/12/06 2,650 2,650 2,600 2,600 19,000
1995/12/05 2,680 2,700 2,650 2,650 20,000
1995/12/04 2,680 2,700 2,650 2,700 39,000
1995/12/01 2,700 2,700 2,650 2,650 7,000
1995/11/30 2,670 2,680 2,610 2,650 21,000
1995/11/29 2,680 2,680 2,650 2,680 24,000
1995/11/28 2,700 2,700 2,680 2,680 12,000
1995/11/27 2,680 2,700 2,680 2,680 19,000
1995/11/24 2,730 2,730 2,700 2,700 9,000
1995/11/22 2,750 2,750 2,730 2,750 8,000
1995/11/21 2,750 2,750 2,730 2,750 22,000
1995/11/20 2,770 2,770 2,760 2,760 7,000
1995/11/17 2,750 2,760 2,740 2,750 22,000
1995/11/16 2,740 2,740 2,730 2,730 16,000
1995/11/15 2,800 2,820 2,730 2,820 8,000
1995/11/14 2,810 2,830 2,800 2,820 13,000
1995/11/10 2,780 2,790 2,780 2,790 5,000
1995/11/09 2,750 2,800 2,750 2,800 3,000
1995/11/08 2,760 2,760 2,730 2,750 4,000
1995/11/07 2,770 2,800 2,770 2,780 3,000
1995/11/06 2,850 2,850 2,800 2,800 11,000
1995/11/02 2,850 2,860 2,850 2,850 7,000
1995/11/01 2,840 2,860 2,800 2,850 9,000
1995/10/31 2,800 2,800 2,800 2,800 1,000
1995/10/30 2,860 2,860 2,800 2,800 2,000
1995/10/27 2,790 2,800 2,790 2,800 18,000
1995/10/26 2,720 2,800 2,720 2,750 15,000
1995/10/25 2,760 2,760 2,750 2,750 2,000
1995/10/24 2,840 2,840 2,820 2,820 3,000
1995/10/23 2,860 2,870 2,860 2,860 3,000
1995/10/20 2,850 2,850 2,800 2,810 8,000
1995/10/19 2,900 2,920 2,830 2,830 16,000
1995/10/18 2,870 2,880 2,860 2,870 10,000
1995/10/17 2,850 2,870 2,850 2,850 22,000
1995/10/16 2,800 2,840 2,800 2,840 14,000
1995/10/13 2,800 2,800 2,760 2,760 13,000
1995/10/12 2,830 2,830 2,830 2,830 1,000
1995/10/11 2,860 2,860 2,830 2,830 10,000
1995/10/09 2,810 2,870 2,810 2,850 15,000
1995/10/06 2,680 2,800 2,680 2,770 18,000
1995/10/05 2,620 2,700 2,620 2,700 8,000
1995/10/04 2,600 2,600 2,590 2,600 34,000
1995/10/03 2,680 2,680 2,620 2,620 33,000
1995/10/02 2,700 2,700 2,670 2,670 35,000
1995/09/29 2,700 2,700 2,700 2,700 14,000
1995/09/28 2,690 2,690 2,650 2,650 25,000
1995/09/27 2,720 2,720 2,680 2,700 43,000
1995/09/26 2,720 2,750 2,700 2,700 11,000
1995/09/25 2,830 2,830 2,800 2,800 10,000
1995/09/22 2,850 2,850 2,850 2,850 4,000
1995/09/21 2,850 2,900 2,850 2,860 16,000
1995/09/20 2,900 2,900 2,860 2,860 6,000
1995/09/19 2,690 2,800 2,690 2,800 11,000
1995/09/18 2,700 2,700 2,670 2,680 7,000
1995/09/14 2,700 2,700 2,650 2,650 8,000
1995/09/13 2,700 2,700 2,690 2,700 4,000
1995/09/12 2,750 2,750 2,690 2,690 13,000
1995/09/11 2,770 2,770 2,770 2,770 1,000
1995/09/08 2,780 2,780 2,710 2,750 26,000
1995/09/07 2,790 2,790 2,780 2,780 9,000
1995/09/06 2,810 2,820 2,790 2,820 39,000
1995/09/05 2,790 2,800 2,790 2,800 6,000
1995/09/04 2,920 2,920 2,850 2,850 10,000
1995/09/01 2,950 2,950 2,880 2,880 22,000
1995/08/31 2,880 2,940 2,880 2,940 8,000
1995/08/30 2,900 2,900 2,870 2,870 13,000
1995/08/29 2,810 2,850 2,810 2,850 5,000
1995/08/28 2,900 2,900 2,810 2,810 6,000
1995/08/25 2,860 2,870 2,850 2,860 7,000
1995/08/24 2,780 2,800 2,780 2,800 3,000
1995/08/23 2,800 2,800 2,800 2,800 5,000
1995/08/22 2,920 2,920 2,850 2,850 7,000
1995/08/18 2,900 2,900 2,900 2,900 1,000
1995/08/17 2,950 2,950 2,950 2,950 5,000
1995/08/16 2,850 2,930 2,850 2,930 5,000
1995/08/15 2,750 2,770 2,750 2,770 3,000
1995/08/14 2,760 2,760 2,750 2,750 2,000
1995/08/11 2,740 2,750 2,740 2,740 4,000
1995/08/10 2,660 2,740 2,660 2,740 4,000
1995/08/09 2,630 2,650 2,630 2,650 12,000
1995/08/08 2,620 2,630 2,620 2,620 4,000
1995/08/07 2,650 2,650 2,600 2,600 10,000
1995/08/04 2,660 2,660 2,650 2,650 5,000
1995/08/03 2,720 2,720 2,650 2,650 7,000
1995/08/02 2,840 2,840 2,710 2,710 6,000
1995/07/31 2,840 2,840 2,840 2,840 1,000
1995/07/28 2,890 2,890 2,850 2,850 10,000
1995/07/27 2,920 2,920 2,920 2,920 12,000
1995/07/26 2,950 2,950 2,920 2,920 10,000
1995/07/25 2,970 2,970 2,920 2,930 29,000
1995/07/21 2,930 2,990 2,920 2,990 11,000
1995/07/20 2,960 2,960 2,920 2,920 6,000
1995/07/19 2,940 2,940 2,920 2,920 9,000
1995/07/18 2,990 2,990 2,990 2,990 1,000
1995/07/17 2,920 2,950 2,920 2,930 6,000
1995/07/14 2,920 2,930 2,910 2,930 21,000
1995/07/13 2,920 2,920 2,900 2,920 24,000
1995/07/12 2,910 2,930 2,900 2,910 11,000
1995/07/11 2,910 2,910 2,910 2,910 3,000
1995/07/10 2,900 2,920 2,900 2,910 6,000
1995/07/07 2,860 2,900 2,850 2,880 13,000
1995/07/06 2,810 2,830 2,790 2,830 7,000
1995/07/05 2,820 2,850 2,810 2,850 12,000
1995/07/04 2,840 2,840 2,840 2,840 5,000
1995/07/03 2,840 2,840 2,840 2,840 2,000
1995/06/30 2,830 2,880 2,820 2,880 9,000
1995/06/29 2,820 2,840 2,820 2,820 5,000
1995/06/28 2,800 2,820 2,800 2,810 16,000
1995/06/27 2,800 2,810 2,800 2,810 19,000
1995/06/26 2,790 2,820 2,790 2,800 14,000
1995/06/23 2,750 2,790 2,730 2,780 14,000
1995/06/22 2,830 2,830 2,750 2,790 26,000
1995/06/21 2,820 2,830 2,810 2,830 25,000
1995/06/20 2,810 2,810 2,810 2,810 6,000
1995/06/19 2,810 2,810 2,810 2,810 10,000
1995/06/16 2,810 2,810 2,810 2,810 10,000
1995/06/15 2,810 2,810 2,810 2,810 22,000
1995/06/14 2,900 2,900 2,790 2,790 7,000
1995/06/13 2,820 2,880 2,820 2,880 25,000
1995/06/12 2,880 2,880 2,860 2,880 17,000
1995/06/09 2,880 2,900 2,880 2,880 15,000
1995/06/08 2,870 2,890 2,860 2,890 18,000
1995/06/07 2,860 2,870 2,850 2,860 24,000
1995/06/06 2,860 2,870 2,860 2,860 4,000
1995/06/05 2,850 2,860 2,850 2,850 9,000
1995/06/02 2,850 2,850 2,850 2,850 12,000
1995/06/01 2,870 2,900 2,850 2,850 12,000
1995/05/31 2,870 2,900 2,870 2,870 11,000
1995/05/30 2,870 2,870 2,870 2,870 15,000
1995/05/29 2,850 2,870 2,850 2,870 3,000
1995/05/26 2,930 2,930 2,900 2,900 17,000
1995/05/25 2,950 2,980 2,950 2,960 36,000
1995/05/24 2,980 3,000 2,970 2,970 17,000
1995/05/23 3,060 3,060 3,020 3,020 8,000
1995/05/22 3,040 3,080 3,040 3,080 14,000
1995/05/19 3,050 3,090 3,050 3,050 12,000
1995/05/18 3,020 3,020 3,020 3,020 22,000
1995/05/17 3,060 3,090 3,040 3,040 27,000
1995/05/16 3,100 3,100 3,020 3,080 11,000
1995/05/15 3,020 3,150 3,020 3,150 26,000
1995/05/12 3,030 3,030 3,010 3,010 19,000
1995/05/11 3,030 3,030 3,030 3,030 10,000
1995/05/10 3,010 3,050 3,010 3,030 12,000
1995/05/09 3,150 3,160 3,000 3,010 30,000
1995/05/08 3,180 3,180 3,150 3,150 5,000
1995/05/02 3,200 3,200 3,120 3,170 32,000
1995/05/01 3,130 3,170 3,120 3,160 11,000
1995/04/28 3,050 3,100 3,030 3,100 5,000
1995/04/27 3,050 3,100 3,020 3,100 14,000
1995/04/26 3,140 3,140 3,030 3,070 15,000
1995/04/25 3,190 3,200 3,170 3,170 16,000
1995/04/24 3,210 3,210 3,170 3,200 20,000
1995/04/21 3,240 3,240 3,180 3,180 20,000
1995/04/20 3,220 3,250 3,200 3,250 55,000
1995/04/19 3,200 3,200 3,130 3,200 45,000
1995/04/18 3,220 3,250 3,200 3,230 153,000
1995/04/17 3,090 3,210 3,080 3,210 105,000
1995/04/14 3,100 3,100 3,010 3,050 42,000
1995/04/13 2,900 3,070 2,900 3,070 34,000
1995/04/12 2,750 2,810 2,750 2,810 15,000
1995/04/11 2,730 2,760 2,720 2,730 13,000
1995/04/10 2,720 2,770 2,710 2,730 9,000
1995/04/07 2,750 2,750 2,650 2,700 6,000
1995/04/06 2,870 2,870 2,800 2,800 14,000
1995/04/05 2,860 2,900 2,860 2,900 14,000
1995/04/04 2,850 2,910 2,850 2,910 10,000
1995/04/03 3,000 3,000 2,850 2,850 10,000
1995/03/31 3,030 3,090 3,000 3,000 32,000
1995/03/30 2,890 2,970 2,890 2,970 23,000
1995/03/29 2,670 2,740 2,670 2,740 6,000
1995/03/28 2,550 2,550 2,550 2,550 2,000
1995/03/28 1 -> 1.10 分割
1995/03/27 2,700 2,740 2,660 2,700 36,000
1995/03/24 2,790 2,810 2,650 2,740 68,000
1995/03/23 3,040 3,040 2,800 2,850 26,000
1995/03/22 3,200 3,200 3,050 3,100 13,000
1995/03/20 3,290 3,290 3,200 3,210 25,000
1995/03/17 3,510 3,510 3,270 3,360 42,000
1995/03/16 3,530 3,550 3,480 3,550 213,000

このページの先頭へ