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
2007/12/28 548 550 543 545 39,000
2007/12/27 530 555 530 551 87,000
2007/12/26 525 525 510 520 29,000
2007/12/25 512 512 503 507 14,000
2007/12/21 496 521 490 512 66,000
2007/12/20 505 505 496 496 16,000
2007/12/19 499 499 493 495 17,000
2007/12/18 508 508 485 498 8,000
2007/12/17 518 518 503 508 32,000
2007/12/14 530 530 516 521 48,000
2007/12/13 539 540 529 530 34,000
2007/12/12 515 549 509 538 66,000
2007/12/11 500 523 500 519 76,000
2007/12/10 485 503 485 495 58,000
2007/12/07 490 490 485 486 39,000
2007/12/06 490 490 482 484 37,000
2007/12/05 485 485 476 483 14,000
2007/12/04 470 494 470 485 63,000
2007/12/03 464 469 460 469 23,000
2007/11/30 454 463 454 463 20,000
2007/11/29 456 456 450 450 28,000
2007/11/28 421 431 421 431 4,000
2007/11/27 408 418 408 414 13,000
2007/11/26 430 430 415 422 28,000
2007/11/22 408 420 408 420 27,000
2007/11/21 421 425 418 418 26,000
2007/11/20 435 435 406 425 23,000
2007/11/19 454 454 430 430 7,000
2007/11/16 460 460 450 455 45,000
2007/11/15 461 461 450 455 14,000
2007/11/14 461 466 461 465 33,000
2007/11/13 448 450 442 450 40,000
2007/11/12 436 442 436 442 25,000
2007/11/09 474 474 469 471 44,000
2007/11/08 475 475 462 470 52,000
2007/11/07 475 482 472 473 37,000
2007/11/06 467 470 464 470 38,000
2007/11/05 451 474 451 470 34,000
2007/11/02 438 450 438 448 33,000
2007/11/01 435 436 434 435 25,000
2007/10/31 422 438 422 430 18,000
2007/10/30 420 422 415 422 51,000
2007/10/29 410 425 410 420 52,000
2007/10/26 420 424 415 420 15,000
2007/10/25 425 425 420 421 19,000
2007/10/24 421 421 415 416 37,000
2007/10/23 414 419 414 416 3,000
2007/10/22 411 412 408 411 27,000
2007/10/19 416 419 415 416 9,000
2007/10/18 414 419 409 418 17,000
2007/10/17 420 422 405 415 31,000
2007/10/16 440 440 425 430 13,000
2007/10/15 434 445 434 440 15,000
2007/10/12 420 435 420 435 26,000
2007/10/11 420 426 416 426 18,000
2007/10/10 428 428 420 420 7,000
2007/10/09 408 429 408 422 13,000
2007/10/05 411 411 405 407 5,000
2007/10/04 416 416 411 411 5,000
2007/10/03 419 419 412 412 10,000
2007/10/02 410 429 410 420 15,000
2007/10/01 400 401 400 401 7,000
2007/09/28 403 403 400 400 9,000
2007/09/27 400 405 400 403 12,000
2007/09/26 396 400 396 400 7,000
2007/09/25 397 400 397 397 7,000
2007/09/21 395 405 395 402 20,000
2007/09/20 408 408 400 400 11,000
2007/09/19 402 408 401 408 4,000
2007/09/18 395 402 392 402 4,000
2007/09/14 407 407 396 396 10,000
2007/09/13 395 397 395 397 5,000
2007/09/12 400 400 396 398 17,000
2007/09/11 400 400 397 398 8,000
2007/09/10 396 400 396 397 7,000
2007/09/07 412 412 400 400 31,000
2007/09/06 400 414 397 411 22,000
2007/09/05 411 411 400 401 20,000
2007/09/04 420 420 411 412 10,000
2007/09/03 415 415 415 415 9,000
2007/08/31 403 424 403 412 76,000
2007/08/30 404 414 398 398 31,000
2007/08/29 410 410 396 396 14,000
2007/08/28 421 421 415 418 8,000
2007/08/27 424 424 421 421 11,000
2007/08/24 434 434 422 422 12,000
2007/08/23 430 433 430 433 13,000
2007/08/22 427 427 422 425 11,000
2007/08/21 402 425 392 425 14,000
2007/08/20 418 418 392 392 24,000
2007/08/17 409 409 385 385 16,000
2007/08/16 430 430 397 409 42,000
2007/08/15 438 438 430 430 14,000
2007/08/14 438 440 435 438 16,000
2007/08/13 436 436 435 435 10,000
2007/08/10 440 440 430 432 12,000
2007/08/09 445 455 440 440 18,000
2007/08/08 450 450 421 445 33,000
2007/08/07 450 450 440 450 25,000
2007/08/06 455 455 450 450 11,000
2007/08/03 441 455 441 455 7,000
2007/08/02 448 455 441 441 45,000
2007/08/01 450 460 445 445 19,000
2007/07/31 443 450 440 450 48,000
2007/07/30 436 450 434 450 7,000
2007/07/27 445 445 430 440 16,000
2007/07/26 466 466 458 458 9,000
2007/07/25 473 473 460 466 12,000
2007/07/24 471 473 471 473 3,000
2007/07/23 479 479 470 470 12,000
2007/07/20 475 480 475 480 14,000
2007/07/19 468 470 468 470 3,000
2007/07/18 470 470 468 468 8,000
2007/07/17 470 470 470 470 3,000
2007/07/13 470 470 469 470 10,000
2007/07/12 471 475 470 470 22,000
2007/07/11 479 479 472 473 20,000
2007/07/10 469 488 469 480 49,000
2007/07/09 455 469 455 469 15,000
2007/07/06 455 455 450 450 13,000
2007/07/05 460 460 455 455 17,000
2007/07/04 467 467 460 460 16,000
2007/07/03 463 478 463 467 22,000
2007/07/02 453 460 453 460 6,000
2007/06/29 448 450 447 449 13,000
2007/06/28 450 453 450 452 9,000
2007/06/27 458 458 447 447 8,000
2007/06/26 461 461 457 457 5,000
2007/06/25 452 460 452 460 14,000
2007/06/22 480 480 465 465 19,000
2007/06/21 490 490 480 480 14,000
2007/06/20 488 495 488 490 57,000
2007/06/19 470 482 470 478 24,000
2007/06/18 453 470 453 470 20,000
2007/06/15 433 455 433 453 23,000
2007/06/14 427 430 426 428 28,000
2007/06/13 422 429 419 422 67,000
2007/06/12 460 460 410 419 138,000
2007/06/11 477 477 460 460 22,000
2007/06/08 488 488 461 476 31,000
2007/06/07 494 494 481 490 25,000
2007/06/06 495 496 490 496 42,000
2007/06/05 490 495 490 495 53,000
2007/06/04 471 500 471 490 50,000
2007/06/01 455 462 455 456 30,000
2007/05/31 430 455 430 455 37,000
2007/05/30 430 433 430 433 8,000
2007/05/29 433 439 433 435 13,000
2007/05/28 450 450 430 433 49,000
2007/05/25 401 440 401 440 62,000
2007/05/24 402 402 395 401 31,000
2007/05/23 382 404 382 401 164,000
2007/05/22 380 380 371 380 74,000
2007/05/21 370 380 352 365 53,000
2007/05/18 380 385 370 370 45,000
2007/05/17 395 395 385 385 35,000
2007/05/16 406 406 399 402 19,000
2007/05/15 406 420 399 420 43,000
2007/05/14 412 413 406 406 23,000
2007/05/11 422 422 411 412 70,000
2007/05/10 422 424 421 422 44,000
2007/05/09 425 425 422 422 16,000
2007/05/08 425 427 423 423 26,000
2007/05/07 434 443 430 430 22,000
2007/05/02 424 437 424 437 12,000
2007/05/01 420 424 418 419 22,000
2007/04/27 423 429 422 424 25,000
2007/04/26 420 424 418 424 19,000
2007/04/25 420 425 420 420 25,000
2007/04/24 420 420 419 420 13,000
2007/04/23 440 440 425 425 30,000
2007/04/20 422 434 421 430 39,000
2007/04/19 420 420 416 417 29,000
2007/04/18 420 421 415 416 33,000
2007/04/17 426 428 420 420 77,000
2007/04/16 432 442 423 425 55,000
2007/04/13 453 455 440 442 67,000
2007/04/12 456 462 456 460 108,000
2007/04/11 489 490 483 483 8,000
2007/04/10 494 494 488 488 30,000
2007/04/09 496 500 493 494 23,000
2007/04/06 500 500 499 500 8,000
2007/04/05 504 504 500 500 5,000
2007/04/04 505 508 504 504 12,000
2007/04/03 505 505 501 503 13,000
2007/04/02 510 519 508 510 8,000
2007/03/30 496 510 491 510 8,000
2007/03/29 490 500 490 500 17,000
2007/03/28 508 510 497 497 39,000
2007/03/27 508 529 505 510 47,000
2007/03/26 506 520 506 520 33,000
2007/03/23 517 527 508 510 23,000
2007/03/22 515 526 515 517 13,000
2007/03/20 520 520 505 508 32,000
2007/03/19 529 530 520 520 7,000
2007/03/16 519 530 519 529 4,000
2007/03/15 518 520 517 518 14,000
2007/03/14 535 535 525 525 14,000
2007/03/13 545 545 533 535 19,000
2007/03/12 535 540 535 535 9,000
2007/03/09 535 535 521 535 15,000
2007/03/08 545 545 530 539 7,000
2007/03/07 550 560 545 545 11,000
2007/03/06 520 540 520 535 17,000
2007/03/05 555 555 539 539 25,000
2007/03/02 565 565 556 562 10,000
2007/03/01 554 564 547 560 11,000
2007/02/28 537 554 515 554 52,000
2007/02/27 573 578 563 570 23,000
2007/02/26 575 581 571 579 20,000
2007/02/23 573 578 570 575 22,000
2007/02/22 574 584 570 573 29,000
2007/02/21 587 587 574 574 33,000
2007/02/20 597 597 585 590 11,000
2007/02/19 560 599 560 588 43,000
2007/02/16 547 570 547 553 31,000
2007/02/15 552 553 550 551 21,000
2007/02/14 557 564 556 556 28,000
2007/02/13 556 565 556 557 16,000
2007/02/09 580 589 572 575 51,000
2007/02/08 610 610 590 590 39,000
2007/02/07 600 610 600 603 41,000
2007/02/06 595 608 595 604 23,000
2007/02/05 615 615 593 596 62,000
2007/02/02 600 624 585 615 232,000
2007/02/01 546 573 544 573 84,000
2007/01/31 532 546 532 546 81,000
2007/01/30 520 539 520 525 40,000
2007/01/29 520 520 513 517 32,000
2007/01/26 527 527 514 520 18,000
2007/01/25 500 532 500 529 67,000
2007/01/24 502 505 500 501 15,000
2007/01/23 495 500 495 500 10,000
2007/01/22 497 500 497 498 16,000
2007/01/19 506 506 502 502 11,000
2007/01/18 493 506 493 506 15,000
2007/01/17 491 500 491 498 16,000
2007/01/16 495 508 494 506 19,000
2007/01/15 508 516 507 513 23,000
2007/01/12 505 515 505 513 27,000
2007/01/11 525 525 516 520 26,000
2007/01/10 526 529 517 522 36,000
2007/01/09 487 532 487 520 65,000
2007/01/05 486 495 474 482 31,000
2007/01/04 479 479 478 479 3,000

このページの先頭へ