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
2002/12/30 295 306 295 306 12,000
2002/12/27 293 295 293 295 7,000
2002/12/26 307 308 280 292 53,000
2002/12/25 278 285 277 285 26,000
2002/12/24 275 277 275 277 17,000
2002/12/20 275 275 275 275 8,000
2002/12/19 273 285 270 270 23,000
2002/12/18 280 281 275 275 28,000
2002/12/17 280 280 277 280 17,000
2002/12/16 288 288 280 280 22,000
2002/12/13 288 288 287 288 51,000
2002/12/12 283 289 283 289 7,000
2002/12/11 281 281 280 281 6,000
2002/12/10 278 278 276 276 4,000
2002/12/09 289 289 276 278 29,000
2002/12/06 293 299 275 279 27,000
2002/12/05 292 293 291 293 18,000
2002/12/04 301 301 291 292 23,000
2002/12/03 312 318 298 300 69,000
2002/12/02 293 308 290 307 38,000
2002/11/29 282 290 276 289 92,000
2002/11/28 290 294 279 280 33,000
2002/11/27 263 290 263 290 50,000
2002/11/26 264 265 263 264 16,000
2002/11/25 259 263 259 263 13,000
2002/11/22 263 263 257 259 22,000
2002/11/21 251 259 251 253 39,000
2002/11/20 258 258 251 252 19,000
2002/11/19 260 260 260 260 7,000
2002/11/18 260 272 260 265 31,000
2002/11/15 265 265 255 255 17,000
2002/11/14 269 275 265 265 19,000
2002/11/13 270 271 266 271 9,000
2002/11/12 280 280 270 270 23,000
2002/11/11 290 290 280 280 34,000
2002/11/08 282 295 282 290 33,000
2002/11/07 280 284 280 280 26,000
2002/11/06 280 285 280 280 44,000
2002/11/05 295 295 280 280 44,000
2002/11/01 295 295 288 288 17,000
2002/10/31 299 299 297 297 6,000
2002/10/30 302 302 295 300 11,000
2002/10/29 306 306 302 302 5,000
2002/10/28 306 306 306 306 1,000
2002/10/25 305 310 298 310 6,000
2002/10/24 311 311 306 308 5,000
2002/10/23 312 320 312 320 6,000
2002/10/22 335 335 314 314 15,000
2002/10/21 321 325 320 325 31,000
2002/10/18 315 325 315 325 13,000
2002/10/17 315 315 313 315 6,000
2002/10/16 320 327 320 327 8,000
2002/10/15 303 310 302 310 12,000
2002/10/11 295 302 295 302 12,000
2002/10/10 305 305 290 294 14,000
2002/10/09 312 312 301 301 11,000
2002/10/08 306 311 306 310 13,000
2002/10/07 348 348 325 326 31,000
2002/10/04 357 357 348 348 17,000
2002/10/03 368 368 361 361 9,000
2002/10/02 377 377 367 370 10,000
2002/09/30 375 375 370 370 7,000
2002/09/27 375 378 375 375 4,000
2002/09/26 375 375 375 375 1,000
2002/09/25 371 380 371 380 7,000
2002/09/24 380 380 380 380 4,000
2002/09/20 380 381 379 379 8,000
2002/09/19 381 390 381 390 5,000
2002/09/18 380 380 379 380 4,000
2002/09/17 382 382 375 380 6,000
2002/09/13 377 377 377 377 2,000
2002/09/12 374 374 373 373 3,000
2002/09/11 380 380 371 372 11,000
2002/09/09 373 383 370 383 7,000
2002/09/06 381 381 380 380 4,000
2002/09/05 399 399 381 381 7,000
2002/09/04 389 389 376 376 11,000
2002/09/03 391 391 391 391 1,000
2002/09/02 400 400 397 397 5,000
2002/08/30 399 400 397 400 13,000
2002/08/29 398 399 398 399 7,000
2002/08/28 400 401 400 401 8,000
2002/08/27 405 405 400 400 6,000
2002/08/26 401 405 401 405 3,000
2002/08/23 405 405 400 400 3,000
2002/08/22 397 397 397 397 1,000
2002/08/21 401 404 400 400 11,000
2002/08/20 409 409 400 400 6,000
2002/08/19 414 420 400 400 9,000
2002/08/16 402 405 400 400 4,000
2002/08/15 402 402 402 402 1,000
2002/08/14 407 407 397 397 3,000
2002/08/13 402 402 401 401 16,000
2002/08/12 401 401 401 401 3,000
2002/08/08 414 414 414 414 1,000
2002/08/07 402 409 400 409 17,000
2002/08/06 401 402 401 401 16,000
2002/08/05 402 402 401 401 5,000
2002/08/02 410 410 405 410 8,000
2002/08/01 429 429 415 415 26,000
2002/07/31 427 430 427 430 2,000
2002/07/30 425 427 425 427 7,000
2002/07/29 424 425 424 425 3,000
2002/07/26 430 430 430 430 5,000
2002/07/25 418 418 415 415 7,000
2002/07/24 419 426 419 419 10,000
2002/07/23 416 417 416 416 7,000
2002/07/22 430 430 428 430 8,000
2002/07/19 439 439 431 431 11,000
2002/07/18 430 430 430 430 5,000
2002/07/17 420 430 420 430 10,000
2002/07/16 420 421 415 420 8,000
2002/07/15 420 422 420 422 6,000
2002/07/12 421 426 420 423 12,000
2002/07/10 426 430 420 425 7,000
2002/07/09 431 435 431 431 8,000
2002/07/08 436 447 436 441 5,000
2002/07/05 448 450 443 445 9,000
2002/07/04 450 454 446 450 13,000
2002/07/03 434 445 434 440 14,000
2002/07/02 433 435 431 435 9,000
2002/07/01 425 429 423 429 3,000
2002/06/28 414 419 414 417 14,000
2002/06/27 417 420 413 413 10,000
2002/06/26 417 420 417 417 12,000
2002/06/25 417 417 413 416 13,000
2002/06/24 421 421 417 417 5,000
2002/06/21 422 425 420 425 6,000
2002/06/20 429 429 422 423 8,000
2002/06/19 431 435 428 428 15,000
2002/06/18 427 427 426 426 2,000
2002/06/17 431 431 425 425 10,000
2002/06/14 440 440 435 435 14,000
2002/06/13 445 445 440 440 39,000
2002/06/12 440 445 440 445 6,000
2002/06/11 450 450 450 450 11,000
2002/06/10 440 444 436 438 7,000
2002/06/07 445 445 440 440 22,000
2002/06/06 437 450 437 450 10,000
2002/06/05 450 450 440 446 11,000
2002/06/04 442 448 440 448 38,000
2002/06/03 445 450 440 450 12,000
2002/05/31 440 440 437 437 6,000
2002/05/30 443 443 433 435 14,000
2002/05/29 450 453 445 446 7,000
2002/05/28 454 454 443 450 16,000
2002/05/27 461 461 442 442 25,000
2002/05/24 434 450 434 440 36,000
2002/05/23 422 428 422 425 17,000
2002/05/22 415 420 415 420 9,000
2002/05/21 415 415 412 412 29,000
2002/05/20 411 415 411 412 4,000
2002/05/17 409 415 409 410 10,000
2002/05/16 418 418 408 408 20,000
2002/05/15 409 415 405 415 15,000
2002/05/14 420 427 403 404 28,000
2002/05/13 424 424 416 416 7,000
2002/05/10 425 425 420 424 13,000
2002/05/09 427 430 425 425 18,000
2002/05/08 423 425 423 425 6,000
2002/05/07 425 425 418 425 6,000
2002/05/02 429 429 425 425 14,000
2002/05/01 419 429 419 429 7,000
2002/04/30 427 427 410 411 25,000
2002/04/26 430 439 428 432 10,000
2002/04/25 428 430 426 426 14,000
2002/04/24 426 430 423 423 26,000
2002/04/23 435 435 425 425 30,000
2002/04/22 439 439 431 432 44,000
2002/04/19 441 442 437 440 13,000
2002/04/18 442 449 442 445 14,000
2002/04/17 439 443 439 441 5,000
2002/04/16 440 440 436 437 17,000
2002/04/15 452 452 440 441 13,000
2002/04/12 455 455 452 452 3,000
2002/04/11 457 457 450 455 17,000
2002/04/10 463 463 462 463 9,000
2002/04/09 466 466 460 463 22,000
2002/04/08 474 474 466 466 3,000
2002/04/05 465 465 465 465 4,000
2002/04/04 451 466 451 463 11,000
2002/04/03 455 458 450 451 10,000
2002/04/02 459 459 455 459 9,000
2002/04/01 464 464 461 461 6,000
2002/03/29 465 469 461 461 21,000
2002/03/28 467 476 462 464 20,000
2002/03/27 485 486 470 476 29,000
2002/03/26 489 498 489 489 15,000
2002/03/25 503 510 500 509 39,000
2002/03/22 502 502 498 500 8,000
2002/03/20 510 510 496 497 21,000
2002/03/19 510 515 505 505 22,000
2002/03/18 509 516 506 511 25,000
2002/03/15 490 505 490 491 20,000
2002/03/14 500 505 490 490 19,000
2002/03/13 513 517 500 504 39,000
2002/03/12 512 517 510 512 45,000
2002/03/11 503 517 500 510 55,000
2002/03/08 488 488 475 483 22,000
2002/03/07 471 478 470 478 37,000
2002/03/06 479 479 470 470 35,000
2002/03/05 480 497 473 479 41,000
2002/03/04 479 479 470 479 43,000
2002/03/01 462 477 460 465 53,000
2002/02/28 430 462 430 445 60,000
2002/02/27 419 450 419 430 75,000
2002/02/26 411 411 411 411 10,000
2002/02/25 412 415 409 409 19,000
2002/02/22 402 409 402 409 17,000
2002/02/21 403 405 401 403 14,000
2002/02/20 420 420 401 405 22,000
2002/02/19 402 402 401 401 13,000
2002/02/18 401 402 401 402 13,000
2002/02/15 406 408 406 408 12,000
2002/02/14 400 407 397 405 22,000
2002/02/13 404 404 401 403 8,000
2002/02/12 405 405 399 401 7,000
2002/02/08 395 402 395 398 13,000
2002/02/07 395 403 395 403 8,000
2002/02/06 396 400 396 398 13,000
2002/02/05 405 405 398 398 6,000
2002/02/04 410 410 396 407 13,000
2002/02/01 396 400 396 400 30,000
2002/01/31 397 397 395 395 3,000
2002/01/30 394 394 394 394 3,000
2002/01/29 392 396 392 393 6,000
2002/01/28 398 398 391 392 15,000
2002/01/25 393 393 392 392 13,000
2002/01/24 391 393 391 393 8,000
2002/01/23 390 400 390 400 12,000
2002/01/22 395 399 393 393 17,000
2002/01/21 386 390 383 387 17,000
2002/01/18 395 395 385 386 28,000
2002/01/17 395 396 383 393 43,000
2002/01/16 394 398 393 393 43,000
2002/01/15 408 408 390 392 62,000
2002/01/11 410 410 404 409 24,000
2002/01/10 417 417 395 404 37,000
2002/01/09 415 415 413 413 19,000
2002/01/08 430 430 415 416 38,000
2002/01/07 425 425 413 424 27,000
2002/01/04 410 419 410 415 6,000

このページの先頭へ