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
2000/12/29 685 690 685 685 5,000
2000/12/28 680 698 680 685 8,000
2000/12/27 665 680 665 680 11,000
2000/12/26 671 685 670 685 11,000
2000/12/25 662 662 660 661 7,000
2000/12/22 667 667 650 650 14,000
2000/12/21 680 680 664 665 8,000
2000/12/20 700 730 680 690 15,000
2000/12/19 720 720 701 720 12,000
2000/12/18 720 720 720 720 1,000
2000/12/15 711 730 710 716 27,000
2000/12/14 740 749 701 701 12,000
2000/12/13 740 749 740 749 14,000
2000/12/12 750 750 750 750 2,000
2000/12/11 752 760 750 750 11,000
2000/12/08 755 755 750 750 6,000
2000/12/07 745 760 745 760 3,000
2000/12/06 741 745 740 745 3,000
2000/12/05 742 750 741 741 4,000
2000/12/04 750 750 740 740 7,000
2000/12/01 740 750 740 750 18,000
2000/11/30 750 750 750 750 2,000
2000/11/29 750 750 730 730 6,000
2000/11/28 749 755 749 750 6,000
2000/11/27 762 762 759 759 5,000
2000/11/24 758 758 740 740 12,000
2000/11/22 759 760 759 759 3,000
2000/11/21 770 770 740 759 9,000
2000/11/20 770 770 760 760 4,000
2000/11/17 750 755 750 750 6,000
2000/11/16 780 780 745 745 16,000
2000/11/15 768 780 755 770 7,000
2000/11/14 768 768 768 768 1,000
2000/11/13 730 750 730 732 5,000
2000/11/10 735 778 735 765 43,000
2000/11/09 721 721 718 718 8,000
2000/11/08 700 700 700 700 1,000
2000/11/07 701 702 701 702 3,000
2000/11/06 680 701 680 701 4,000
2000/11/02 750 750 749 750 3,000
2000/11/01 680 700 680 700 10,000
2000/10/31 679 680 679 680 2,000
2000/10/30 685 685 680 680 3,000
2000/10/27 675 680 662 680 4,000
2000/10/26 700 700 660 680 9,000
2000/10/25 701 701 700 701 4,000
2000/10/24 700 700 700 700 3,000
2000/10/23 701 701 700 700 4,000
2000/10/20 730 730 700 700 9,000
2000/10/19 700 730 700 700 11,000
2000/10/18 725 730 700 700 8,000
2000/10/17 735 735 730 730 4,000
2000/10/16 750 750 740 740 5,000
2000/10/13 735 735 722 722 12,000
2000/10/12 745 745 738 740 12,000
2000/10/11 752 752 745 745 11,000
2000/10/10 775 775 751 751 4,000
2000/10/06 782 782 782 782 4,000
2000/10/05 802 802 782 782 5,000
2000/10/04 761 761 758 758 13,000
2000/10/03 780 780 741 741 12,000
2000/10/02 772 796 740 795 9,000
2000/09/29 772 772 772 772 1,000
2000/09/28 760 760 760 760 1,000
2000/09/27 760 790 760 790 2,000
2000/09/26 820 820 800 820 21,000
2000/09/25 810 810 800 802 8,000
2000/09/22 800 820 800 800 6,000
2000/09/21 800 820 790 800 13,000
2000/09/20 800 802 790 790 16,000
2000/09/19 780 780 770 770 7,000
2000/09/18 746 750 746 750 13,000
2000/09/14 753 753 746 746 26,000
2000/09/13 751 751 751 751 2,000
2000/09/12 752 752 751 751 5,000
2000/09/11 765 765 751 751 6,000
2000/09/08 760 765 760 765 2,000
2000/09/07 751 751 751 751 1,000
2000/09/06 762 762 745 750 48,000
2000/09/05 757 760 751 752 42,000
2000/09/04 750 752 750 750 22,000
2000/09/01 760 761 749 749 25,000
2000/08/31 760 760 751 755 48,000
2000/08/30 762 762 751 751 8,000
2000/08/29 759 762 755 756 38,000
2000/08/28 758 768 756 756 36,000
2000/08/25 756 774 756 756 20,000
2000/08/24 770 770 755 755 37,000
2000/08/23 776 779 770 770 26,000
2000/08/22 775 775 770 775 12,000
2000/08/21 776 776 775 775 26,000
2000/08/18 783 783 775 779 7,000
2000/08/17 779 790 779 780 5,000
2000/08/16 780 785 770 777 30,000
2000/08/15 790 790 775 775 28,000
2000/08/14 791 791 780 780 26,000
2000/08/11 808 808 780 798 33,000
2000/08/10 770 770 765 770 63,000
2000/08/09 779 780 770 770 40,000
2000/08/08 785 785 778 780 39,000
2000/08/07 793 795 784 785 23,000
2000/08/04 799 800 795 800 10,000
2000/08/03 816 820 800 800 21,000
2000/08/02 878 878 826 826 10,000
2000/08/01 887 889 879 879 6,000
2000/07/31 889 889 887 887 7,000
2000/07/28 890 900 890 890 10,000
2000/07/27 880 880 880 880 1,000
2000/07/26 891 902 880 880 18,000
2000/07/25 890 890 875 875 16,000
2000/07/24 930 930 900 900 17,000
2000/07/21 950 950 930 930 31,000
2000/07/19 967 967 950 950 7,000
2000/07/18 1,009 1,009 970 970 13,000
2000/07/17 1,010 1,010 985 1,000 24,000
2000/07/14 1,010 1,020 985 1,010 43,000
2000/07/13 1,030 1,050 1,010 1,020 123,000
2000/07/12 975 999 970 999 115,000
2000/07/11 941 960 930 960 54,000
2000/07/10 951 951 940 941 13,000
2000/07/07 960 960 940 950 16,000
2000/07/06 941 960 936 960 9,000
2000/07/05 952 952 941 941 13,000
2000/07/04 970 975 950 950 34,000
2000/07/03 940 960 935 960 28,000
2000/06/30 942 945 921 930 11,000
2000/06/29 907 935 907 912 18,000
2000/06/28 900 918 880 907 15,000
2000/06/27 890 910 890 910 8,000
2000/06/26 900 900 861 861 15,000
2000/06/23 910 920 900 900 21,000
2000/06/22 930 950 910 950 28,000
2000/06/21 977 990 950 970 79,000
2000/06/20 920 970 900 970 184,000
2000/06/19 870 894 860 894 89,000
2000/06/16 834 870 834 860 59,000
2000/06/15 810 810 800 810 30,000
2000/06/14 800 800 798 800 16,000
2000/06/13 800 800 798 800 17,000
2000/06/12 800 800 797 799 6,000
2000/06/09 790 790 771 775 21,000
2000/06/08 800 801 790 790 40,000
2000/06/07 770 820 770 800 64,000
2000/06/06 800 800 770 790 22,000
2000/06/05 770 800 770 800 13,000
2000/06/02 790 790 770 770 11,000
2000/06/01 790 790 790 790 5,000
2000/05/31 800 800 790 790 14,000
2000/05/30 850 850 830 830 12,000
2000/05/29 850 850 850 850 30,000
2000/05/26 820 850 810 850 8,000
2000/05/25 800 820 800 820 2,000
2000/05/24 800 800 760 799 8,000
2000/05/23 792 800 792 800 7,000
2000/05/22 865 865 850 850 9,000
2000/05/19 855 855 850 850 15,000
2000/05/18 840 859 840 855 21,000
2000/05/17 820 835 820 830 33,000
2000/05/16 810 810 810 810 18,000
2000/05/15 800 800 800 800 5,000
2000/05/12 792 800 792 800 11,000
2000/05/11 792 792 782 792 23,000
2000/05/10 792 792 792 792 4,000
2000/05/09 800 800 790 797 20,000
2000/05/08 849 849 800 800 9,000
2000/05/02 790 790 781 789 15,000
2000/05/01 790 800 790 800 15,000
2000/04/28 789 795 789 790 9,000
2000/04/27 790 790 790 790 16,000
2000/04/26 790 790 790 790 5,000
2000/04/25 800 800 790 790 18,000
2000/04/24 801 802 792 800 43,000
2000/04/21 792 800 790 790 8,000
2000/04/20 794 800 784 785 14,000
2000/04/19 829 829 800 814 11,000
2000/04/18 800 806 800 806 9,000
2000/04/17 830 830 740 770 69,000
2000/04/14 830 840 830 840 4,000
2000/04/13 832 832 831 831 7,000
2000/04/12 835 835 831 831 8,000
2000/04/11 801 835 801 835 11,000
2000/04/10 835 835 799 800 8,000
2000/04/07 830 840 830 840 4,000
2000/04/06 855 855 850 850 9,000
2000/04/05 870 870 861 861 2,000
2000/04/04 899 899 894 894 3,000
2000/04/03 859 859 859 859 3,000
2000/03/31 909 909 890 890 34,000
2000/03/30 930 930 910 910 9,000
2000/03/29 900 900 855 900 59,000
2000/03/28 874 875 874 874 9,000
2000/03/27 900 901 896 901 24,000
2000/03/24 881 910 880 890 16,000
2000/03/23 864 880 864 880 40,000
2000/03/22 830 850 820 831 29,000
2000/03/21 800 800 790 790 23,000
2000/03/17 800 800 775 780 18,000
2000/03/16 781 785 770 785 29,000
2000/03/15 800 800 780 780 7,000
2000/03/14 816 816 796 800 24,000
2000/03/13 826 836 826 830 13,000
2000/03/10 821 830 820 820 9,000
2000/03/09 820 830 820 826 14,000
2000/03/08 850 850 850 850 2,000
2000/03/07 880 880 820 880 10,000
2000/03/06 935 935 900 900 17,000
2000/03/03 935 950 915 935 13,000
2000/03/02 956 956 900 935 23,000
2000/03/01 971 1,001 950 950 77,000
2000/02/29 850 921 850 921 27,000
2000/02/28 815 851 815 821 19,000
2000/02/25 838 838 810 810 5,000
2000/02/24 840 840 790 839 10,000
2000/02/23 799 840 795 840 5,000
2000/02/22 860 860 800 800 22,000
2000/02/21 805 830 805 820 13,000
2000/02/18 762 798 761 798 7,000
2000/02/17 800 800 740 761 44,000
2000/02/16 776 800 774 800 15,000
2000/02/15 800 800 775 775 14,000
2000/02/14 800 801 780 798 59,000
2000/02/10 820 825 806 806 24,000
2000/02/09 811 830 810 830 12,000
2000/02/08 827 827 810 810 15,000
2000/02/07 840 840 820 827 23,000
2000/02/04 850 850 820 850 39,000
2000/02/03 880 880 840 850 47,000
2000/02/02 900 900 880 881 27,000
2000/02/01 920 920 881 881 7,000
2000/01/31 910 910 890 898 26,000
2000/01/28 900 914 900 914 9,000
2000/01/27 920 920 900 900 22,000
2000/01/26 910 920 904 920 170,000
2000/01/25 910 940 906 920 124,000
2000/01/24 881 910 881 895 27,000
2000/01/21 923 950 910 910 34,000
2000/01/20 949 949 921 921 4,000
2000/01/19 931 931 917 920 13,000
2000/01/18 942 942 917 921 14,000
2000/01/17 1,000 1,000 952 952 11,000
2000/01/14 950 998 942 943 58,000
2000/01/13 948 959 901 938 45,000
2000/01/12 918 949 900 949 15,000
2000/01/11 871 920 871 920 6,000
2000/01/07 896 896 870 870 28,000
2000/01/06 950 970 891 893 31,000
2000/01/05 870 940 866 940 27,000
2000/01/04 881 881 870 870 34,000

このページの先頭へ