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
2013/12/30 2,281 2,281 2,281 2,281 141,600
2013/12/27 1,788 1,908 1,757 1,881 893,800
2013/12/26 1,684 1,777 1,677 1,770 375,800
2013/12/25 1,623 1,662 1,570 1,649 384,300
2013/12/24 1,635 1,646 1,551 1,614 319,700
2013/12/20 1,663 1,678 1,622 1,632 248,900
2013/12/19 1,667 1,697 1,657 1,667 260,800
2013/12/18 1,711 1,711 1,657 1,678 128,800
2013/12/17 1,649 1,728 1,645 1,714 165,800
2013/12/16 1,715 1,722 1,655 1,669 170,700
2013/12/13 1,723 1,749 1,709 1,717 311,200
2013/12/12 1,741 1,779 1,719 1,723 144,200
2013/12/11 1,792 1,793 1,731 1,740 124,200
2013/12/10 1,790 1,819 1,782 1,792 103,100
2013/12/09 1,805 1,825 1,794 1,800 189,600
2013/12/06 1,815 1,815 1,764 1,784 86,400
2013/12/05 1,786 1,827 1,773 1,815 164,600
2013/12/04 1,749 1,790 1,728 1,772 159,100
2013/12/03 1,750 1,760 1,709 1,742 218,900
2013/12/02 1,734 1,745 1,700 1,725 143,100
2013/11/29 1,751 1,777 1,740 1,747 70,400
2013/11/28 1,797 1,797 1,743 1,748 109,100
2013/11/27 1,821 1,834 1,770 1,780 138,800
2013/11/26 1,850 1,874 1,827 1,843 107,100
2013/11/25 1,870 1,875 1,839 1,840 35,800
2013/11/22 1,871 1,876 1,856 1,870 44,500
2013/11/21 1,887 1,889 1,866 1,870 133,200
2013/11/20 1,893 1,893 1,851 1,868 59,500
2013/11/19 1,862 1,887 1,862 1,874 97,000
2013/11/18 1,838 1,886 1,838 1,882 96,900
2013/11/15 1,821 1,850 1,820 1,845 97,600
2013/11/14 1,828 1,850 1,808 1,841 114,900
2013/11/13 1,822 1,832 1,806 1,814 38,000
2013/11/12 1,791 1,834 1,791 1,822 39,000
2013/11/11 1,842 1,858 1,786 1,791 45,500
2013/11/08 1,780 1,837 1,780 1,837 71,300
2013/11/07 1,850 1,863 1,835 1,838 57,500
2013/11/06 1,859 1,860 1,835 1,845 54,700
2013/11/05 1,840 1,858 1,812 1,853 213,600
2013/11/01 1,784 1,810 1,705 1,800 109,200
2013/10/31 1,775 1,794 1,761 1,784 84,800
2013/10/30 1,835 1,845 1,781 1,797 81,800
2013/10/29 1,850 1,850 1,800 1,835 216,800
2013/10/28 1,755 1,773 1,691 1,719 118,700
2013/10/25 1,782 1,813 1,760 1,786 40,100
2013/10/24 1,801 1,818 1,761 1,796 32,700
2013/10/23 1,825 1,843 1,780 1,786 80,700
2013/10/22 1,830 1,845 1,806 1,843 74,500
2013/10/21 1,830 1,849 1,810 1,832 43,500
2013/10/18 1,807 1,844 1,798 1,844 45,800
2013/10/17 1,878 1,878 1,818 1,825 45,000
2013/10/16 1,875 1,880 1,826 1,857 40,000
2013/10/15 1,792 1,860 1,792 1,841 96,500
2013/10/11 1,821 1,847 1,790 1,801 66,800
2013/10/10 1,883 1,883 1,790 1,807 47,400
2013/10/09 1,786 1,898 1,786 1,860 51,000
2013/10/08 1,841 1,850 1,786 1,835 64,500
2013/10/07 1,940 1,954 1,845 1,881 109,600
2013/10/04 1,986 2,005 1,909 1,944 133,900
2013/10/03 1,972 2,040 1,970 1,995 152,500
2013/10/02 1,905 1,960 1,855 1,932 161,200
2013/10/01 1,819 1,971 1,819 1,925 200,900
2013/09/30 1,820 1,828 1,762 1,775 100,700
2013/09/27 1,815 1,846 1,808 1,830 135,300
2013/09/26 1,775 1,800 1,715 1,800 127,900
2013/09/25 1,782 1,795 1,727 1,747 71,200
2013/09/24 1,800 1,811 1,782 1,782 77,400
2013/09/20 1,860 1,868 1,811 1,823 147,500
2013/09/19 1,643 1,910 1,630 1,850 939,600
2013/09/18 1,523 1,523 1,523 1,523 145,300
2013/09/17 1,908 1,930 1,905 1,923 35,700
2013/09/13 1,877 1,921 1,877 1,906 55,900
2013/09/12 1,897 1,897 1,855 1,877 61,400
2013/09/11 1,891 1,927 1,891 1,896 86,000
2013/09/10 1,935 1,967 1,888 1,906 57,000
2013/09/09 1,910 1,910 1,870 1,903 36,400
2013/09/06 1,881 1,904 1,854 1,855 40,900
2013/09/05 1,956 1,975 1,914 1,914 39,200
2013/09/04 1,880 1,970 1,876 1,955 93,800
2013/09/03 1,850 1,889 1,844 1,880 68,600
2013/09/02 1,839 1,879 1,800 1,814 63,400
2013/08/30 1,743 1,832 1,737 1,829 102,100
2013/08/29 1,860 1,884 1,750 1,753 71,300
2013/08/28 1,840 1,910 1,785 1,830 60,100
2013/08/27 1,838 1,964 1,838 1,911 43,900
2013/08/26 1,810 1,892 1,810 1,878 49,500
2013/08/23 1,809 1,860 1,780 1,803 78,800
2013/08/22 1,846 1,914 1,744 1,769 116,000
2013/08/21 1,900 1,914 1,825 1,881 67,300
2013/08/20 1,931 1,944 1,900 1,919 47,900
2013/08/19 1,906 1,950 1,901 1,930 55,900
2013/08/16 1,920 1,957 1,901 1,937 32,000
2013/08/15 1,956 1,960 1,930 1,935 38,500
2013/08/14 1,979 2,033 1,924 1,994 50,700
2013/08/13 1,909 1,999 1,840 1,999 115,800
2013/08/12 1,957 1,970 1,872 1,875 69,400
2013/08/09 2,025 2,040 1,958 1,958 35,800
2013/08/08 2,039 2,060 1,941 1,985 80,100
2013/08/07 2,140 2,159 2,050 2,060 80,100
2013/08/06 2,135 2,169 2,120 2,140 72,800
2013/08/05 2,093 2,165 2,066 2,129 81,200
2013/08/02 1,967 2,096 1,967 2,095 75,100
2013/08/01 1,923 2,040 1,880 1,961 97,300
2013/07/31 2,051 2,060 1,930 1,963 160,500
2013/07/30 2,018 2,097 2,013 2,021 86,900
2013/07/29 2,163 2,179 2,002 2,056 146,200
2013/07/26 2,127 2,127 2,000 2,013 64,000
2013/07/25 2,097 2,143 2,080 2,129 105,100
2013/07/24 1,996 2,090 1,962 2,064 105,700
2013/07/23 1,950 2,015 1,950 1,996 87,400
2013/07/22 1,938 1,949 1,900 1,926 72,000
2013/07/19 1,890 1,949 1,870 1,937 185,200
2013/07/18 2,160 2,162 1,900 1,963 329,100
2013/07/17 2,220 2,244 2,160 2,212 57,100
2013/07/16 2,250 2,260 2,197 2,248 62,200
2013/07/12 2,240 2,290 2,196 2,196 7,300
2013/07/11 2,090 2,145 2,090 2,145 400
2013/07/10 2,070 2,070 2,070 2,070 400
2013/07/09 2,070 2,114 1,966 2,090 3,700
2013/07/08 2,086 2,136 2,086 2,120 900
2013/07/05 2,093 2,102 2,093 2,099 2,500
2013/07/04 2,040 2,091 2,040 2,091 2,300
2013/07/03 1,840 2,070 1,835 1,993 3,100
2013/07/02 1,811 1,840 1,751 1,840 1,100
2013/07/01 1,540 1,586 1,530 1,586 1,200
2013/06/28 1,406 1,617 1,406 1,500 3,900
2013/06/27 1,250 1,390 1,250 1,348 1,700
2013/06/26 1,515 1,540 1,315 1,336 196,200
2013/06/25 1,590 1,590 1,590 1,590 200
2013/06/24 1,600 1,644 1,590 1,590 800
2013/06/21 1,565 1,575 1,565 1,575 400
2013/06/20 1,600 1,600 1,591 1,591 700
2013/06/19 1,665 1,665 1,661 1,661 500
2013/06/18 1,665 1,665 1,665 1,665 100
2013/06/17 1,670 1,739 1,640 1,726 119,700
2013/06/14 1,765 1,765 1,765 1,765 100
2013/06/13 1,800 1,800 1,760 1,760 400
2013/06/12 1,750 1,865 1,750 1,865 300
2013/06/11 1,716 1,800 1,716 1,785 600
2013/06/10 1,674 1,674 1,670 1,670 600
2013/06/07 1,611 1,658 1,491 1,545 4,200
2013/06/06 2,149 2,190 1,891 1,891 3,200
2013/06/05 2,300 2,300 2,201 2,201 200
2013/06/04 2,300 2,300 2,269 2,270 600
2013/06/03 2,250 2,370 2,250 2,300 1,500
2013/05/31 2,273 2,280 2,209 2,209 800
2013/05/30 2,300 2,300 2,200 2,223 1,900
2013/05/29 2,291 2,307 2,275 2,275 800
2013/05/28 2,250 2,390 2,225 2,280 11,200
2013/05/27 2,300 2,320 2,170 2,251 600
2013/05/24 2,311 2,400 2,098 2,189 3,500
2013/05/23 2,500 2,500 2,290 2,290 3,000
2013/05/22 2,500 2,500 2,489 2,490 500
2013/05/21 2,580 2,580 2,479 2,479 300
2013/05/20 2,457 2,590 2,457 2,580 1,000
2013/05/17 2,442 2,507 2,442 2,507 300
2013/05/16 2,550 2,550 2,250 2,482 4,900
2013/05/15 2,878 2,878 2,546 2,648 2,700
2013/05/14 2,880 2,880 2,878 2,878 800
2013/05/13 2,899 2,930 2,741 2,772 2,800
2013/05/10 2,766 2,847 2,731 2,799 4,300
2013/05/09 2,851 2,920 2,700 2,716 2,800
2013/05/08 2,956 3,040 2,800 2,929 9,200
2013/05/07 2,751 2,950 2,751 2,856 4,700
2013/05/02 2,635 2,701 2,635 2,701 800
2013/05/01 2,651 2,870 2,630 2,655 9,200
2013/04/30 2,481 2,650 2,481 2,600 1,900
2013/04/26 2,601 2,610 2,430 2,477 3,900
2013/04/25 2,707 2,709 2,481 2,601 9,700
2013/04/24 2,525 2,651 2,468 2,640 2,700
2013/04/23 2,501 2,530 2,475 2,499 2,700
2013/04/22 2,550 2,550 2,500 2,510 1,600
2013/04/19 2,400 2,400 2,350 2,350 1,100
2013/04/18 2,538 2,538 2,400 2,400 1,400
2013/04/17 2,377 2,552 2,377 2,471 7,900
2013/04/16 2,214 2,290 2,200 2,290 1,000
2013/04/15 2,234 2,300 2,230 2,255 3,500
2013/04/12 2,360 2,360 2,251 2,252 1,300
2013/04/11 2,415 2,415 2,300 2,310 4,700
2013/04/10 2,449 2,449 2,379 2,418 3,200
2013/04/09 2,318 2,405 2,318 2,399 3,400
2013/04/08 2,340 2,340 2,260 2,314 5,500
2013/04/05 2,352 2,402 2,287 2,310 5,500
2013/04/04 2,251 2,352 2,251 2,352 200
2013/04/03 2,350 2,350 2,300 2,340 1,000
2013/04/02 2,349 2,353 2,300 2,300 1,600
2013/04/01 2,618 2,618 2,348 2,348 1,700
2013/03/29 2,500 2,540 2,470 2,470 2,300
2013/03/28 2,480 2,527 2,421 2,527 3,000
2013/03/27 2,515 2,515 2,472 2,473 4,800
2013/03/26 2,485 2,529 2,431 2,529 2,000
2013/03/25 2,489 2,550 2,390 2,519 8,800
2013/03/22 2,551 2,599 2,499 2,539 5,400
2013/03/21 2,653 2,665 2,623 2,651 2,900
2013/03/19 2,743 2,743 2,550 2,650 5,600
2013/03/18 2,758 2,790 2,670 2,707 8,100
2013/03/15 2,630 2,800 2,590 2,658 18,300
2013/03/14 2,429 2,470 2,385 2,458 3,200
2013/03/13 2,410 2,449 2,317 2,340 2,400
2013/03/12 2,370 2,483 2,370 2,449 1,500
2013/03/11 2,575 2,580 2,380 2,420 12,300
2013/03/08 2,771 2,830 2,666 2,725 5,700
2013/03/07 2,631 2,765 2,580 2,705 8,100
2013/03/06 2,450 2,700 2,386 2,582 18,900
2013/03/05 2,332 2,400 2,241 2,400 2,800
2013/03/04 2,460 2,460 2,303 2,303 5,100
2013/03/01 2,055 2,410 2,055 2,410 2,800
2013/02/28 2,119 2,119 1,970 2,039 4,200
2013/02/27 1,970 2,070 1,960 2,040 4,000
2013/02/26 1,880 1,937 1,843 1,930 4,600
2013/02/25 1,781 1,893 1,776 1,893 2,500
2013/02/22 1,789 1,800 1,770 1,780 1,100
2013/02/21 1,722 1,789 1,722 1,789 1,300
2013/02/20 1,710 1,725 1,695 1,707 4,300
2013/02/19 1,624 1,720 1,600 1,680 3,500
2013/02/18 1,580 1,620 1,580 1,602 2,100
2013/02/15 1,525 1,525 1,523 1,523 500
2013/02/14 1,550 1,660 1,520 1,616 3,900
2013/02/13 1,500 1,520 1,500 1,520 1,200
2013/02/12 1,630 1,630 1,481 1,481 700
2013/02/08 1,641 1,641 1,641 1,641 200
2013/02/07 1,625 1,625 1,601 1,601 1,800
2013/02/06 1,681 1,681 1,650 1,650 300
2013/02/05 1,641 1,641 1,641 1,641 300
2013/02/04 1,701 1,701 1,661 1,661 2,000
2013/02/01 1,590 1,630 1,590 1,630 1,700
2013/01/31 1,652 1,652 1,533 1,533 1,500
2013/01/30 1,671 1,671 1,671 1,671 2,000
2013/01/29 1,680 1,699 1,550 1,550 2,000
2013/01/28 1,680 1,760 1,680 1,760 1,100
2013/01/25 1,700 1,700 1,662 1,700 300
2013/01/24 1,729 1,729 1,690 1,700 3,200
2013/01/23 1,753 1,800 1,640 1,712 8,100
2013/01/22 1,780 1,780 1,715 1,715 2,800
2013/01/21 1,642 1,650 1,610 1,630 1,600
2013/01/18 1,600 1,610 1,550 1,574 164,900
2013/01/17 1,561 1,561 1,550 1,550 600
2013/01/16 1,658 1,658 1,482 1,500 2,500
2013/01/15 1,787 1,827 1,680 1,699 6,500
2013/01/11 1,667 1,707 1,667 1,707 700
2013/01/10 1,516 1,546 1,516 1,546 300
2013/01/09 1,545 1,545 1,505 1,516 2,400
2013/01/08 1,412 1,505 1,412 1,505 1,000
2013/01/07 1,352 1,382 1,352 1,382 1,300
2013/01/04 1,292 1,292 1,292 1,292 100

このページの先頭へ