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
2004/12/30 782 798 782 798 35,000
2004/12/29 753 780 753 770 46,000
2004/12/28 746 746 726 735 35,000
2004/12/27 717 725 715 716 53,000
2004/12/24 709 719 706 717 91,000
2004/12/22 760 760 715 729 82,000
2004/12/21 757 760 752 757 46,000
2004/12/20 748 760 748 755 48,000
2004/12/17 742 747 740 747 109,000
2004/12/16 739 750 731 740 55,000
2004/12/15 749 750 730 739 59,000
2004/12/14 780 780 750 755 80,000
2004/12/13 810 810 796 796 15,000
2004/12/10 800 815 800 805 17,000
2004/12/09 808 810 800 805 12,000
2004/12/08 800 815 800 810 15,000
2004/12/07 830 830 802 815 41,000
2004/12/06 857 857 848 849 22,000
2004/12/03 856 860 851 859 19,000
2004/12/02 870 880 860 868 13,000
2004/12/01 899 899 870 880 135,000
2004/11/30 912 920 895 900 38,000
2004/11/29 899 940 899 926 77,000
2004/11/26 860 895 860 875 28,000
2004/11/25 856 856 856 856 5,000
2004/11/24 855 861 854 856 6,000
2004/11/22 852 855 850 855 32,000
2004/11/19 868 868 852 862 14,000
2004/11/18 882 898 860 878 35,000
2004/11/17 889 900 882 882 13,000
2004/11/16 909 909 878 909 28,000
2004/11/15 910 920 910 910 11,000
2004/11/12 891 927 891 926 17,000
2004/11/11 925 930 917 917 27,000
2004/11/10 925 935 925 935 6,000
2004/11/09 955 955 930 945 40,000
2004/11/08 968 968 947 955 38,000
2004/11/05 942 960 910 960 104,000
2004/11/04 919 945 917 943 81,000
2004/11/02 924 937 915 920 51,000
2004/11/01 904 929 903 921 61,000
2004/10/29 894 900 880 884 18,000
2004/10/28 880 890 854 890 24,000
2004/10/27 890 890 880 880 11,000
2004/10/26 846 880 846 880 22,000
2004/10/25 839 840 839 840 4,000
2004/10/22 842 842 819 842 18,000
2004/10/21 863 863 827 827 22,000
2004/10/20 868 868 843 843 12,000
2004/10/19 869 869 868 868 4,000
2004/10/18 860 860 845 850 16,000
2004/10/15 868 877 856 856 6,000
2004/10/14 881 881 845 869 23,000
2004/10/13 879 880 875 880 8,000
2004/10/12 875 880 875 880 30,000
2004/10/08 869 875 865 875 32,000
2004/10/07 887 899 871 872 35,000
2004/10/06 896 896 878 881 30,000
2004/10/05 896 896 878 896 19,000
2004/10/04 874 883 861 883 40,000
2004/10/01 880 888 866 870 18,000
2004/09/30 860 880 860 867 7,000
2004/09/29 869 869 860 861 19,000
2004/09/28 854 894 854 894 34,000
2004/09/27 900 900 866 884 18,000
2004/09/24 900 915 890 905 21,000
2004/09/22 910 915 890 910 23,000
2004/09/21 907 933 907 915 49,000
2004/09/17 900 900 875 899 56,000
2004/09/16 891 910 881 894 29,000
2004/09/15 930 930 907 910 46,000
2004/09/14 949 962 942 950 96,000
2004/09/13 951 985 950 969 182,000
2004/09/10 928 970 925 970 232,000
2004/09/09 920 940 911 939 83,000
2004/09/08 930 930 901 920 128,000
2004/09/07 940 970 934 941 390,000
2004/09/06 860 890 860 883 102,000
2004/09/03 840 860 829 835 40,000
2004/09/02 840 845 830 830 23,000
2004/09/01 843 847 835 835 14,000
2004/08/31 819 860 819 860 71,000
2004/08/30 818 828 805 805 12,000
2004/08/27 829 840 815 838 46,000
2004/08/26 820 840 815 830 37,000
2004/08/25 772 830 770 820 42,000
2004/08/24 773 795 771 782 23,000
2004/08/23 768 784 768 783 6,000
2004/08/20 760 761 751 757 11,000
2004/08/19 741 767 740 760 11,000
2004/08/18 760 760 730 740 14,000
2004/08/17 780 780 770 773 21,000
2004/08/16 805 805 777 790 8,000
2004/08/13 792 805 791 805 6,000
2004/08/12 785 824 783 812 18,000
2004/08/11 805 805 790 790 12,000
2004/08/10 773 805 773 805 16,000
2004/08/09 781 781 771 779 17,000
2004/08/06 786 805 786 805 13,000
2004/08/05 819 839 819 826 11,000
2004/08/04 834 840 830 839 50,000
2004/08/03 868 868 850 864 71,000
2004/08/02 871 871 860 869 31,000
2004/07/30 875 875 866 870 22,000
2004/07/29 873 875 860 870 56,000
2004/07/28 855 865 855 865 37,000
2004/07/27 887 887 855 855 113,000
2004/07/26 890 895 885 888 56,000
2004/07/23 890 898 870 897 60,000
2004/07/22 895 895 885 892 65,000
2004/07/21 900 900 894 896 57,000
2004/07/20 919 925 889 915 121,000
2004/07/16 920 925 871 924 236,000
2004/07/15 899 930 888 929 625,000
2004/07/14 820 858 820 850 792,000
2004/07/13 783 810 775 806 140,000
2004/07/12 810 814 780 789 123,000
2004/07/09 735 805 735 805 131,000
2004/07/08 735 735 722 735 26,000
2004/07/07 730 737 720 730 40,000
2004/07/06 772 772 755 757 63,000
2004/07/05 770 784 762 766 195,000
2004/07/02 741 764 735 764 57,000
2004/07/01 769 769 740 744 70,000
2004/06/30 764 787 762 765 128,000
2004/06/29 756 763 745 761 80,000
2004/06/28 729 757 729 755 109,000
2004/06/25 770 773 740 749 108,000
2004/06/24 791 791 755 768 154,000
2004/06/23 829 845 789 792 359,000
2004/06/22 790 820 782 814 358,000
2004/06/21 795 797 768 785 143,000
2004/06/18 798 798 774 780 229,000
2004/06/17 733 800 733 794 514,000
2004/06/16 747 749 732 740 157,000
2004/06/15 710 734 705 729 173,000
2004/06/14 710 725 709 720 262,000
2004/06/11 670 678 665 678 91,000
2004/06/10 642 674 639 668 142,000
2004/06/09 631 631 624 625 16,000
2004/06/08 632 632 625 630 16,000
2004/06/07 630 639 618 632 34,000
2004/06/04 609 624 609 620 32,000
2004/06/03 609 615 609 609 15,000
2004/06/02 611 611 610 610 5,000
2004/06/01 616 618 609 616 49,000
2004/05/31 609 616 607 615 28,000
2004/05/28 606 615 606 615 19,000
2004/05/27 611 611 606 610 30,000
2004/05/26 617 621 609 609 23,000
2004/05/25 617 617 606 613 13,000
2004/05/24 616 627 616 619 29,000
2004/05/21 610 625 603 625 30,000
2004/05/20 619 619 605 606 43,000
2004/05/19 602 621 601 615 68,000
2004/05/18 605 628 605 607 57,000
2004/05/17 686 691 616 621 198,000
2004/05/14 666 676 637 676 479,000
2004/05/13 583 599 576 576 38,000
2004/05/12 571 584 571 576 15,000
2004/05/11 565 589 550 570 63,000
2004/05/10 612 624 562 565 63,000
2004/05/07 611 613 611 612 15,000
2004/05/06 613 615 610 613 21,000
2004/04/30 617 619 613 613 51,000
2004/04/28 633 633 618 621 61,000
2004/04/27 630 633 618 622 25,000
2004/04/26 615 639 615 630 34,000
2004/04/23 617 619 614 617 92,000
2004/04/22 625 625 618 622 21,000
2004/04/21 610 622 610 622 74,000
2004/04/20 611 613 607 607 38,000
2004/04/19 619 622 611 611 26,000
2004/04/16 609 618 603 607 65,000
2004/04/15 629 630 616 616 49,000
2004/04/14 621 640 615 630 116,000
2004/04/13 638 640 631 636 45,000
2004/04/12 612 630 612 620 40,000
2004/04/09 611 625 610 610 55,000
2004/04/08 627 634 621 627 28,000
2004/04/07 647 647 630 637 32,000
2004/04/06 640 649 636 648 18,000
2004/04/05 638 650 630 635 124,000
2004/04/02 650 655 636 648 26,000
2004/04/01 660 660 641 644 22,000
2004/03/31 635 664 635 660 35,000
2004/03/30 635 640 635 637 40,000
2004/03/29 675 680 663 665 9,000
2004/03/26 695 706 651 655 59,000
2004/03/25 619 674 616 674 40,000
2004/03/24 617 617 610 615 46,000
2004/03/23 622 622 612 615 28,000
2004/03/22 642 650 635 639 36,000
2004/03/19 668 670 658 667 32,000
2004/03/18 678 690 678 678 27,000
2004/03/17 687 687 673 677 22,000
2004/03/16 670 680 666 680 30,000
2004/03/15 706 706 690 690 16,000
2004/03/12 701 701 676 698 17,000
2004/03/11 698 703 689 703 37,000
2004/03/10 718 718 693 707 20,000
2004/03/09 700 713 682 713 43,000
2004/03/08 700 707 696 700 26,000
2004/03/05 670 700 667 690 38,000
2004/03/04 694 694 660 660 77,000
2004/03/03 721 722 697 697 113,000
2004/03/02 767 767 730 730 48,000
2004/03/01 731 752 700 750 161,000
2004/02/27 803 812 751 751 232,000
2004/02/26 780 790 756 790 136,000
2004/02/25 751 781 720 772 292,000
2004/02/24 771 794 751 761 409,000
2004/02/23 655 734 655 728 287,000
2004/02/20 675 688 610 640 434,000
2004/02/19 555 645 555 645 145,000
2004/02/18 549 549 541 545 11,000
2004/02/17 541 545 533 540 25,000
2004/02/16 545 545 531 531 10,000
2004/02/13 528 533 525 530 9,000
2004/02/12 527 528 527 528 6,000
2004/02/10 529 530 525 530 7,000
2004/02/09 529 535 527 529 27,000
2004/02/06 530 538 527 534 10,000
2004/02/05 524 530 522 526 13,000
2004/02/04 562 562 527 527 26,000
2004/02/03 559 574 550 552 47,000
2004/02/02 532 564 531 550 24,000
2004/01/30 533 550 530 530 16,000
2004/01/29 525 533 525 525 23,000
2004/01/28 529 530 525 525 18,000
2004/01/27 535 535 528 528 14,000
2004/01/26 536 545 525 525 41,000
2004/01/23 551 560 529 540 65,000
2004/01/22 565 565 550 551 25,000
2004/01/21 572 572 563 566 11,000
2004/01/20 571 572 553 572 29,000
2004/01/19 576 577 565 565 22,000
2004/01/16 567 570 560 565 32,000
2004/01/15 577 578 558 560 26,000
2004/01/14 549 570 540 570 32,000
2004/01/13 551 552 540 545 15,000
2004/01/09 565 570 545 552 47,000
2004/01/08 550 570 540 545 66,000
2004/01/07 531 554 519 550 45,000
2004/01/06 564 564 525 525 84,000
2004/01/05 578 578 561 561 39,000

このページの先頭へ