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
1998/12/30 1,100 1,100 1,080 1,100 7,000
1998/12/29 1,090 1,090 1,080 1,080 2,000
1998/12/28 1,080 1,080 1,080 1,080 4,000
1998/12/25 1,050 1,080 1,050 1,070 24,000
1998/12/24 1,005 1,005 1,005 1,005 1,000
1998/12/22 1,020 1,020 1,020 1,020 2,000
1998/12/21 1,049 1,049 1,020 1,020 2,000
1998/12/18 1,041 1,050 1,040 1,050 17,000
1998/12/17 1,002 1,002 1,001 1,001 5,000
1998/12/16 1,002 1,002 1,002 1,002 1,000
1998/12/15 1,001 1,001 1,000 1,001 7,000
1998/12/14 997 1,090 997 1,090 20,000
1998/12/11 995 996 995 995 5,000
1998/12/10 1,001 1,014 1,001 1,014 6,000
1998/12/09 999 1,000 998 998 5,000
1998/12/07 992 992 990 992 21,000
1998/12/04 1,000 1,005 992 992 36,000
1998/12/03 995 1,000 995 1,000 14,000
1998/12/02 965 993 965 993 30,000
1998/12/01 960 970 960 960 19,000
1998/11/30 916 960 916 960 11,000
1998/11/27 915 916 914 915 18,000
1998/11/26 910 910 910 910 9,000
1998/11/25 910 913 907 910 49,000
1998/11/24 901 901 901 901 1,000
1998/11/20 897 905 897 900 21,000
1998/11/19 905 905 905 905 1,000
1998/11/18 900 900 898 898 4,000
1998/11/17 900 900 900 900 17,000
1998/11/16 900 900 900 900 20,000
1998/11/13 900 900 895 895 17,000
1998/11/12 900 900 898 900 12,000
1998/11/11 900 900 897 897 7,000
1998/11/10 896 896 896 896 2,000
1998/11/09 900 900 900 900 10,000
1998/11/06 901 901 900 900 15,000
1998/11/05 896 900 896 900 10,000
1998/11/04 900 900 895 895 3,000
1998/11/02 890 890 890 890 60,000
1998/10/30 897 897 890 890 6,000
1998/10/29 900 900 897 897 3,000
1998/10/28 905 905 896 896 10,000
1998/10/27 915 915 904 904 9,000
1998/10/26 920 920 915 915 16,000
1998/10/23 920 920 918 918 10,000
1998/10/22 899 918 899 918 4,000
1998/10/21 898 898 898 898 1,000
1998/10/20 888 900 887 900 4,000
1998/10/16 799 888 799 888 3,000
1998/10/15 860 899 860 899 4,000
1998/10/13 840 840 840 840 1,000
1998/10/09 870 930 870 930 14,000
1998/10/08 790 870 790 870 20,000
1998/10/07 790 830 790 830 7,000
1998/10/06 780 780 780 780 5,000
1998/10/05 830 860 830 860 8,000
1998/10/02 834 835 800 830 20,000
1998/10/01 839 840 839 840 4,000
1998/09/30 830 860 830 860 16,000
1998/09/29 750 750 750 750 8,000
1998/09/28 728 728 728 728 1,000
1998/09/24 818 818 800 815 24,000
1998/09/22 800 820 800 819 48,000
1998/09/21 750 770 750 770 4,000
1998/09/18 700 720 700 705 68,000
1998/09/17 720 730 700 700 94,000
1998/09/16 760 760 730 730 64,000
1998/09/14 750 750 730 730 32,000
1998/09/11 790 790 785 785 6,000
1998/09/10 800 800 800 800 18,000
1998/09/09 850 850 843 843 8,000
1998/09/08 860 865 857 857 14,000
1998/09/07 880 881 850 850 6,000
1998/09/04 950 950 930 940 22,000
1998/09/03 990 990 990 990 2,000
1998/09/02 1,000 1,000 1,000 1,000 3,000
1998/09/01 1,000 1,000 1,000 1,000 1,000
1998/08/27 1,000 1,000 980 980 44,000
1998/08/26 1,020 1,021 1,020 1,020 7,000
1998/08/25 1,032 1,032 1,032 1,032 2,000
1998/08/24 1,054 1,054 1,020 1,020 4,000
1998/08/21 1,060 1,060 1,060 1,060 29,000
1998/08/20 1,080 1,080 1,070 1,070 32,000
1998/08/19 1,080 1,080 1,080 1,080 50,000
1998/08/17 1,080 1,080 1,080 1,080 2,000
1998/08/14 1,070 1,070 1,070 1,070 13,000
1998/08/12 1,092 1,092 1,092 1,092 1,000
1998/08/07 1,092 1,092 1,092 1,092 2,000
1998/08/06 1,110 1,120 1,110 1,120 4,000
1998/08/05 1,100 1,110 1,100 1,110 5,000
1998/08/04 1,120 1,120 1,110 1,120 4,000
1998/08/03 1,101 1,101 1,100 1,100 7,000
1998/07/31 1,100 1,100 1,100 1,100 2,000
1998/07/30 1,100 1,100 1,100 1,100 7,000
1998/07/28 1,100 1,100 1,100 1,100 3,000
1998/07/27 1,100 1,100 1,100 1,100 1,000
1998/07/24 1,140 1,140 1,138 1,138 2,000
1998/07/23 1,100 1,140 1,100 1,140 5,000
1998/07/22 1,100 1,100 1,100 1,100 2,000
1998/07/21 1,130 1,130 1,130 1,130 1,000
1998/07/17 1,100 1,101 1,100 1,100 10,000
1998/07/16 1,100 1,100 1,100 1,100 30,000
1998/07/15 1,100 1,100 1,100 1,100 1,000
1998/07/13 1,100 1,100 1,100 1,100 1,000
1998/07/10 1,100 1,110 1,100 1,100 6,000
1998/07/09 1,100 1,100 1,100 1,100 2,000
1998/07/07 1,100 1,100 1,100 1,100 1,000
1998/07/06 1,080 1,080 1,080 1,080 2,000
1998/07/02 1,170 1,170 1,170 1,170 2,000
1998/06/30 1,080 1,170 1,080 1,170 20,000
1998/06/29 1,080 1,080 1,080 1,080 2,000
1998/06/26 1,160 1,160 1,150 1,150 3,000
1998/06/25 1,129 1,160 1,129 1,160 5,000
1998/06/23 1,080 1,129 1,080 1,129 4,000
1998/06/22 1,169 1,169 1,169 1,169 2,000
1998/06/18 1,100 1,174 1,100 1,174 18,000
1998/06/17 1,070 1,080 1,070 1,070 13,000
1998/06/16 1,070 1,070 1,060 1,060 2,000
1998/06/15 1,080 1,080 1,080 1,080 2,000
1998/06/12 1,100 1,100 1,100 1,100 5,000
1998/06/11 1,120 1,180 1,120 1,180 18,000
1998/06/10 1,100 1,120 1,100 1,120 5,000
1998/06/09 1,070 1,070 1,070 1,070 8,000
1998/06/08 1,080 1,100 1,080 1,100 7,000
1998/06/04 1,060 1,100 1,060 1,100 5,000
1998/06/03 1,109 1,109 1,050 1,050 3,000
1998/06/02 1,110 1,110 1,110 1,110 1,000
1998/06/01 1,050 1,050 1,050 1,050 4,000
1998/05/29 1,090 1,090 1,090 1,090 1,000
1998/05/28 1,090 1,130 1,080 1,080 17,000
1998/05/25 1,060 1,120 1,060 1,120 4,000
1998/05/22 1,050 1,050 1,050 1,050 16,000
1998/05/21 1,120 1,120 1,050 1,100 111,000
1998/05/20 1,130 1,130 1,120 1,120 23,000
1998/05/19 1,120 1,120 1,120 1,120 2,000
1998/05/18 1,120 1,120 1,120 1,120 1,000
1998/05/15 1,100 1,130 1,100 1,130 4,000
1998/05/14 1,090 1,110 1,080 1,090 8,000
1998/05/13 1,090 1,090 1,090 1,090 4,000
1998/05/12 1,100 1,100 1,090 1,090 8,000
1998/05/11 1,050 1,080 1,050 1,080 4,000
1998/05/08 1,050 1,100 1,050 1,100 4,000
1998/05/07 1,129 1,130 1,120 1,130 10,000
1998/05/06 1,150 1,150 1,130 1,130 24,000
1998/05/01 1,090 1,120 1,090 1,120 26,000
1998/04/30 1,094 1,094 1,070 1,080 8,000
1998/04/28 990 1,095 990 1,095 7,000
1998/04/27 1,010 1,010 1,000 1,000 46,000
1998/04/24 1,000 1,000 1,000 1,000 48,000
1998/04/22 1,000 1,000 1,000 1,000 4,000
1998/04/21 1,000 1,000 990 1,000 9,000
1998/04/20 1,050 1,050 1,000 1,000 7,000
1998/04/17 1,049 1,049 1,000 1,000 9,000
1998/04/16 1,080 1,080 1,060 1,061 36,000
1998/04/15 1,080 1,080 1,060 1,070 7,000
1998/04/14 1,060 1,070 1,060 1,070 12,000
1998/04/13 1,070 1,070 1,059 1,070 14,000
1998/04/10 1,070 1,080 1,050 1,060 18,000
1998/04/09 1,070 1,080 1,060 1,080 25,000
1998/04/08 1,090 1,100 1,080 1,090 12,000
1998/04/07 1,110 1,110 1,100 1,100 3,000
1998/04/06 1,140 1,140 1,110 1,110 7,000
1998/04/03 1,140 1,140 1,140 1,140 1,000
1998/04/02 1,150 1,150 1,150 1,150 2,000
1998/04/01 1,130 1,130 1,100 1,100 2,000
1998/03/31 1,150 1,150 1,130 1,130 4,000
1998/03/30 1,150 1,150 1,150 1,150 3,000
1998/03/26 1,200 1,200 1,180 1,180 3,000
1998/03/25 1,060 1,220 1,050 1,220 16,000
1998/03/24 1,100 1,100 1,100 1,100 5,000
1998/03/23 1,120 1,120 1,100 1,100 5,000
1998/03/20 1,140 1,140 1,120 1,120 6,000
1998/03/19 1,220 1,220 1,150 1,150 5,000
1998/03/18 1,240 1,240 1,240 1,240 6,000
1998/03/17 1,220 1,220 1,220 1,220 4,000
1998/03/16 1,220 1,220 1,220 1,220 4,000
1998/03/12 1,220 1,220 1,220 1,220 14,000
1998/03/10 1,220 1,220 1,220 1,220 6,000
1998/03/09 1,200 1,200 1,200 1,200 1,000
1998/03/06 1,180 1,180 1,180 1,180 1,000
1998/03/05 1,200 1,200 1,200 1,200 1,000
1998/03/04 1,270 1,270 1,230 1,250 12,000
1998/03/03 1,270 1,270 1,270 1,270 1,000
1998/03/02 1,230 1,290 1,230 1,290 14,000
1998/02/27 1,200 1,230 1,200 1,230 5,000
1998/02/26 1,160 1,220 1,160 1,220 3,000
1998/02/25 1,120 1,200 1,080 1,200 9,000
1998/02/24 1,140 1,140 1,140 1,140 1,000
1998/02/23 1,180 1,180 1,160 1,160 2,000
1998/02/20 1,200 1,200 1,140 1,200 20,000
1998/02/19 1,220 1,220 1,130 1,130 4,000
1998/02/18 1,230 1,230 1,230 1,230 3,000
1998/02/17 1,270 1,270 1,250 1,250 4,000
1998/02/16 1,280 1,280 1,280 1,280 2,000
1998/02/13 1,300 1,300 1,300 1,300 9,000
1998/02/12 1,270 1,290 1,270 1,280 13,000
1998/02/10 1,340 1,340 1,290 1,290 16,000
1998/02/09 1,280 1,370 1,280 1,350 37,000
1998/02/06 1,160 1,290 1,160 1,260 43,000
1998/02/05 1,060 1,110 1,060 1,110 12,000
1998/02/04 1,080 1,080 1,050 1,050 7,000
1998/02/03 1,010 1,060 1,010 1,060 13,000
1998/02/02 974 980 970 979 13,000
1998/01/30 979 979 975 975 3,000
1998/01/29 952 979 952 979 6,000
1998/01/28 911 932 911 932 4,000
1998/01/27 910 910 910 910 5,000
1998/01/26 885 900 885 900 19,000
1998/01/23 860 865 860 865 11,000
1998/01/22 900 900 870 870 5,000
1998/01/21 900 900 890 900 20,000
1998/01/20 918 918 910 910 15,000
1998/01/19 919 919 918 918 4,000
1998/01/16 925 931 925 929 8,000
1998/01/14 830 940 830 940 14,000
1998/01/13 839 840 839 840 2,000
1998/01/12 839 850 839 839 16,000
1998/01/09 810 850 810 850 20,000
1998/01/08 780 810 780 810 19,000
1998/01/07 790 790 780 780 6,000
1998/01/06 750 800 750 780 14,000
1998/01/05 750 770 750 770 7,000

このページの先頭へ