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
2014/12/30 2,382 2,383 2,323 2,351 33,100
2014/12/29 2,394 2,398 2,345 2,385 25,400
2014/12/26 2,330 2,397 2,330 2,394 32,800
2014/12/25 2,342 2,360 2,309 2,335 69,000
2014/12/24 2,418 2,418 2,360 2,368 93,200
2014/12/22 2,434 2,434 2,384 2,393 23,100
2014/12/19 2,406 2,442 2,406 2,434 71,800
2014/12/18 2,319 2,390 2,294 2,370 88,100
2014/12/17 2,230 2,300 2,230 2,237 39,600
2014/12/16 2,305 2,313 2,244 2,249 66,600
2014/12/15 2,315 2,387 2,315 2,339 43,300
2014/12/12 2,320 2,372 2,314 2,333 74,500
2014/12/11 2,323 2,343 2,300 2,332 40,600
2014/12/10 2,310 2,346 2,310 2,323 43,300
2014/12/09 2,353 2,372 2,322 2,324 44,100
2014/12/08 2,418 2,418 2,368 2,378 34,100
2014/12/05 2,350 2,377 2,340 2,368 38,100
2014/12/04 2,417 2,424 2,353 2,362 43,500
2014/12/03 2,430 2,434 2,381 2,382 68,900
2014/12/02 2,455 2,465 2,430 2,446 43,600
2014/12/01 2,485 2,497 2,458 2,467 46,400
2014/11/28 2,450 2,493 2,437 2,483 130,200
2014/11/27 2,432 2,485 2,421 2,438 60,800
2014/11/26 2,428 2,453 2,403 2,436 72,500
2014/11/25 2,405 2,420 2,384 2,406 58,200
2014/11/21 2,315 2,400 2,314 2,375 49,500
2014/11/20 2,316 2,362 2,306 2,333 39,700
2014/11/19 2,344 2,370 2,307 2,308 39,500
2014/11/18 2,290 2,353 2,290 2,349 56,600
2014/11/17 2,330 2,333 2,274 2,276 52,900
2014/11/14 2,384 2,384 2,325 2,344 37,500
2014/11/13 2,307 2,352 2,307 2,334 28,900
2014/11/12 2,344 2,364 2,310 2,312 48,000
2014/11/11 2,360 2,363 2,323 2,344 50,500
2014/11/10 2,340 2,356 2,308 2,323 83,600
2014/11/07 2,440 2,450 2,369 2,381 83,400
2014/11/06 2,522 2,522 2,427 2,446 63,600
2014/11/05 2,481 2,540 2,450 2,533 74,100
2014/11/04 2,545 2,557 2,465 2,466 76,700
2014/10/31 2,431 2,530 2,413 2,523 103,200
2014/10/30 2,411 2,440 2,387 2,431 70,500
2014/10/29 2,385 2,396 2,345 2,396 34,200
2014/10/28 2,347 2,369 2,341 2,350 28,300
2014/10/27 2,400 2,405 2,377 2,385 36,600
2014/10/24 2,360 2,386 2,345 2,368 19,400
2014/10/23 2,355 2,382 2,325 2,337 44,600
2014/10/22 2,294 2,344 2,294 2,343 35,900
2014/10/21 2,355 2,355 2,275 2,279 86,600
2014/10/20 2,334 2,362 2,327 2,361 48,000
2014/10/17 2,304 2,327 2,250 2,273 74,500
2014/10/16 2,302 2,345 2,278 2,283 84,800
2014/10/15 2,325 2,358 2,300 2,319 76,700
2014/10/14 2,310 2,393 2,309 2,326 71,000
2014/10/10 2,400 2,400 2,354 2,378 81,800
2014/10/09 2,481 2,493 2,414 2,419 72,700
2014/10/08 2,466 2,506 2,438 2,471 71,500
2014/10/07 2,565 2,568 2,510 2,517 55,300
2014/10/06 2,588 2,614 2,563 2,564 53,700
2014/10/03 2,522 2,584 2,522 2,579 51,200
2014/10/02 2,610 2,638 2,515 2,520 140,300
2014/10/01 2,722 2,744 2,655 2,660 87,000
2014/09/30 2,699 2,734 2,655 2,722 88,200
2014/09/29 2,790 2,860 2,680 2,700 268,500
2014/09/26 2,836 2,845 2,737 2,742 110,100
2014/09/25 2,887 2,933 2,831 2,869 107,700
2014/09/24 2,850 2,893 2,831 2,868 85,900
2014/09/22 2,720 2,898 2,700 2,894 250,100
2014/09/19 2,670 2,700 2,646 2,700 147,400
2014/09/18 2,676 2,677 2,622 2,651 63,800
2014/09/17 2,637 2,699 2,636 2,648 82,400
2014/09/16 2,620 2,650 2,612 2,623 90,300
2014/09/12 2,550 2,648 2,550 2,639 215,800
2014/09/11 2,530 2,549 2,488 2,507 70,900
2014/09/10 2,488 2,536 2,470 2,529 54,700
2014/09/09 2,480 2,497 2,453 2,464 18,600
2014/09/08 2,488 2,488 2,440 2,456 27,800
2014/09/05 2,459 2,499 2,437 2,450 44,000
2014/09/04 2,549 2,550 2,460 2,475 35,800
2014/09/03 2,546 2,561 2,516 2,521 36,100
2014/09/02 2,530 2,558 2,514 2,529 41,400
2014/09/01 2,517 2,527 2,495 2,523 26,100
2014/08/29 2,453 2,525 2,453 2,517 46,000
2014/08/28 2,475 2,485 2,459 2,466 19,200
2014/08/27 2,481 2,520 2,471 2,487 25,300
2014/08/26 2,530 2,532 2,482 2,494 24,900
2014/08/25 2,480 2,519 2,476 2,508 13,300
2014/08/22 2,527 2,527 2,465 2,482 45,100
2014/08/21 2,540 2,540 2,517 2,527 29,600
2014/08/20 2,531 2,559 2,521 2,528 27,200
2014/08/19 2,528 2,537 2,508 2,531 64,800
2014/08/18 2,538 2,576 2,475 2,545 30,400
2014/08/15 2,553 2,584 2,551 2,554 19,200
2014/08/14 2,517 2,589 2,512 2,550 52,800
2014/08/13 2,510 2,527 2,492 2,498 30,300
2014/08/12 2,502 2,518 2,478 2,501 23,900
2014/08/11 2,469 2,480 2,432 2,477 21,000
2014/08/08 2,430 2,444 2,391 2,416 51,100
2014/08/07 2,435 2,469 2,411 2,464 50,100
2014/08/06 2,486 2,490 2,461 2,467 42,900
2014/08/05 2,510 2,525 2,485 2,487 42,200
2014/08/04 2,507 2,544 2,502 2,507 39,700
2014/08/01 2,500 2,542 2,500 2,507 55,100
2014/07/31 2,566 2,575 2,546 2,550 53,600
2014/07/30 2,594 2,594 2,559 2,566 44,500
2014/07/29 2,591 2,615 2,573 2,594 36,500
2014/07/28 2,600 2,690 2,587 2,598 112,500
2014/07/25 2,609 2,632 2,596 2,628 73,100
2014/07/24 2,581 2,619 2,578 2,602 64,200
2014/07/23 2,586 2,593 2,579 2,585 49,200
2014/07/22 2,526 2,569 2,510 2,556 61,900
2014/07/18 2,463 2,509 2,453 2,495 39,100
2014/07/17 2,500 2,539 2,490 2,518 36,700
2014/07/16 2,563 2,568 2,517 2,525 31,100
2014/07/15 2,520 2,559 2,513 2,542 43,000
2014/07/14 2,449 2,522 2,440 2,501 45,600
2014/07/11 2,420 2,445 2,417 2,431 47,100
2014/07/10 2,457 2,482 2,416 2,419 49,700
2014/07/09 2,494 2,495 2,447 2,454 89,800
2014/07/08 2,525 2,556 2,509 2,520 35,700
2014/07/07 2,540 2,574 2,517 2,522 67,200
2014/07/04 2,559 2,585 2,553 2,570 52,300
2014/07/03 2,620 2,624 2,570 2,571 95,900
2014/07/02 2,600 2,638 2,586 2,627 71,000
2014/07/01 2,600 2,631 2,580 2,590 84,000
2014/06/30 2,510 2,637 2,510 2,616 79,800
2014/06/27 2,570 2,570 2,484 2,527 62,100
2014/06/26 2,561 2,599 2,538 2,576 44,300
2014/06/25 2,616 2,624 2,470 2,558 141,100
2014/06/24 2,609 2,645 2,600 2,628 69,700
2014/06/23 2,625 2,644 2,600 2,635 85,000
2014/06/20 2,600 2,644 2,589 2,611 159,200
2014/06/19 2,551 2,600 2,550 2,599 121,900
2014/06/18 2,514 2,550 2,505 2,539 144,600
2014/06/17 2,460 2,515 2,460 2,495 98,300
2014/06/16 2,467 2,514 2,438 2,457 105,000
2014/06/13 2,420 2,481 2,420 2,474 68,400
2014/06/12 2,450 2,473 2,416 2,465 41,500
2014/06/11 2,436 2,492 2,434 2,475 58,800
2014/06/10 2,490 2,497 2,428 2,436 82,900
2014/06/09 2,452 2,499 2,451 2,484 111,200
2014/06/06 2,400 2,448 2,400 2,442 92,900
2014/06/05 2,398 2,415 2,366 2,393 56,900
2014/06/04 2,388 2,427 2,360 2,403 91,100
2014/06/03 2,477 2,488 2,390 2,403 156,200
2014/06/02 2,499 2,499 2,429 2,462 270,800
2014/05/30 2,310 2,377 2,309 2,331 128,000
2014/05/29 2,255 2,298 2,252 2,298 101,700
2014/05/28 2,211 2,241 2,206 2,208 22,900
2014/05/27 2,216 2,252 2,205 2,216 60,000
2014/05/26 2,180 2,218 2,166 2,215 47,000
2014/05/23 2,149 2,197 2,148 2,182 38,300
2014/05/22 2,140 2,166 2,112 2,146 57,300
2014/05/21 2,042 2,106 2,033 2,098 39,600
2014/05/20 2,066 2,100 2,055 2,061 33,900
2014/05/19 2,125 2,140 2,038 2,049 60,300
2014/05/16 2,136 2,150 2,104 2,125 49,300
2014/05/15 2,164 2,180 2,131 2,161 43,300
2014/05/14 2,221 2,249 2,175 2,188 57,200
2014/05/13 2,249 2,279 2,204 2,217 74,100
2014/05/12 2,174 2,285 2,164 2,206 189,400
2014/05/09 2,226 2,291 2,220 2,291 116,600
2014/05/08 2,195 2,240 2,181 2,201 54,900
2014/05/07 2,206 2,239 2,178 2,185 79,800
2014/05/02 2,175 2,254 2,175 2,237 61,200
2014/05/01 2,137 2,209 2,114 2,209 96,500
2014/04/30 2,187 2,187 2,102 2,113 139,700
2014/04/28 2,234 2,234 2,145 2,161 307,400
2014/04/25 2,471 2,471 2,226 2,241 740,900
2014/04/24 2,050 2,064 2,018 2,021 83,400
2014/04/23 2,028 2,090 2,016 2,082 71,900
2014/04/22 2,039 2,068 2,031 2,036 37,400
2014/04/21 2,070 2,097 2,044 2,054 54,600
2014/04/18 2,102 2,102 2,065 2,080 33,400
2014/04/17 2,088 2,131 2,071 2,096 72,600
2014/04/16 2,090 2,096 2,046 2,064 76,000
2014/04/15 2,045 2,072 2,013 2,040 102,000
2014/04/14 2,065 2,099 2,028 2,033 93,400
2014/04/11 2,058 2,139 2,050 2,106 104,600
2014/04/10 2,214 2,260 2,118 2,126 141,200
2014/04/09 2,211 2,268 2,182 2,184 125,600
2014/04/08 2,223 2,310 2,223 2,248 136,900
2014/04/07 2,250 2,278 2,205 2,235 149,100
2014/04/04 2,348 2,413 2,340 2,348 135,900
2014/04/03 2,395 2,405 2,338 2,344 109,200
2014/04/02 2,346 2,418 2,332 2,403 221,500
2014/04/01 2,330 2,360 2,234 2,294 142,000
2014/03/31 2,399 2,400 2,305 2,370 123,400
2014/03/28 2,325 2,398 2,220 2,388 130,800
2014/03/27 2,270 2,351 2,181 2,326 185,400
2014/03/26 2,353 2,414 2,270 2,283 212,500
2014/03/25 2,438 2,440 2,329 2,353 229,400
2014/03/24 2,161 2,436 2,161 2,388 326,800
2014/03/20 2,252 2,252 2,144 2,153 101,500
2014/03/19 2,155 2,266 2,150 2,204 162,900
2014/03/18 2,130 2,142 2,093 2,105 122,600
2014/03/17 2,136 2,157 2,098 2,102 65,500
2014/03/14 2,200 2,212 2,112 2,127 149,100
2014/03/13 2,276 2,294 2,229 2,230 73,100
2014/03/12 2,340 2,340 2,273 2,280 87,300
2014/03/11 2,333 2,373 2,321 2,340 55,300
2014/03/10 2,404 2,412 2,332 2,333 48,700
2014/03/07 2,367 2,393 2,334 2,378 62,800
2014/03/06 2,421 2,421 2,342 2,351 77,100
2014/03/05 2,374 2,428 2,371 2,397 51,700
2014/03/04 2,366 2,410 2,330 2,354 150,500
2014/03/03 2,498 2,498 2,360 2,400 155,900
2014/02/28 2,540 2,547 2,482 2,522 137,300
2014/02/27 2,523 2,567 2,513 2,522 225,900
2014/02/26 2,445 2,527 2,432 2,491 260,800
2014/02/25 2,455 2,460 2,396 2,426 115,600
2014/02/24 2,400 2,446 2,355 2,437 105,600
2014/02/21 2,409 2,447 2,362 2,400 163,300
2014/02/20 2,371 2,499 2,350 2,410 388,100
2014/02/19 2,299 2,388 2,294 2,370 277,200
2014/02/18 2,232 2,332 2,213 2,271 263,700
2014/02/17 2,177 2,249 2,100 2,232 200,900
2014/02/14 2,245 2,256 2,104 2,127 163,000
2014/02/13 2,236 2,280 2,215 2,247 212,200
2014/02/12 2,200 2,240 2,172 2,214 161,500
2014/02/10 2,121 2,220 2,100 2,203 183,100
2014/02/07 2,099 2,103 2,046 2,077 123,200
2014/02/06 2,067 2,137 2,022 2,057 237,600
2014/02/05 2,081 2,196 2,068 2,166 169,700
2014/02/04 2,020 2,156 2,016 2,065 341,500
2014/02/03 2,164 2,236 2,113 2,170 258,900
2014/01/31 2,209 2,248 2,160 2,214 252,000
2014/01/30 2,080 2,194 2,080 2,159 269,300
2014/01/29 2,005 2,121 2,005 2,115 113,500
2014/01/28 2,050 2,090 1,972 1,975 160,400
2014/01/27 2,000 2,063 1,989 2,055 182,300
2014/01/24 2,070 2,100 2,037 2,069 121,800
2014/01/23 2,142 2,150 2,092 2,092 94,700
2014/01/22 2,128 2,160 2,109 2,142 67,900
2014/01/21 2,123 2,174 2,122 2,128 97,400
2014/01/20 2,154 2,156 2,119 2,130 94,500
2014/01/17 2,166 2,182 2,110 2,142 151,400
2014/01/16 2,200 2,264 2,174 2,200 228,300
2014/01/15 2,103 2,200 2,103 2,194 178,000
2014/01/14 2,120 2,141 2,090 2,101 135,400
2014/01/10 2,142 2,168 2,111 2,167 115,000
2014/01/09 2,111 2,179 2,050 2,163 168,000
2014/01/08 2,149 2,196 2,127 2,153 241,700
2014/01/07 2,280 2,288 2,063 2,115 468,400
2014/01/06 2,320 2,419 2,172 2,230 1,288,000

このページの先頭へ