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
2015/12/30 2,635 2,654 2,603 2,645 49,900
2015/12/29 2,566 2,652 2,556 2,649 67,800
2015/12/28 2,545 2,602 2,540 2,595 74,600
2015/12/25 2,522 2,581 2,522 2,560 84,000
2015/12/24 2,698 2,704 2,580 2,580 101,400
2015/12/22 2,687 2,749 2,679 2,680 88,800
2015/12/21 2,784 2,789 2,672 2,689 96,400
2015/12/18 2,767 2,825 2,734 2,734 90,000
2015/12/17 2,716 2,800 2,713 2,764 114,200
2015/12/16 2,704 2,745 2,682 2,712 91,600
2015/12/15 2,713 2,723 2,653 2,655 86,800
2015/12/14 2,690 2,733 2,675 2,713 60,200
2015/12/11 2,713 2,775 2,713 2,727 70,400
2015/12/10 2,711 2,736 2,690 2,713 47,700
2015/12/09 2,750 2,771 2,738 2,744 65,900
2015/12/08 2,821 2,828 2,771 2,773 42,500
2015/12/07 2,830 2,864 2,807 2,810 40,000
2015/12/04 2,820 2,822 2,785 2,797 55,300
2015/12/03 2,830 2,871 2,802 2,854 90,700
2015/12/02 2,755 2,841 2,745 2,830 131,500
2015/12/01 2,807 2,807 2,743 2,750 70,900
2015/11/30 2,705 2,822 2,704 2,810 128,000
2015/11/27 2,739 2,756 2,702 2,730 94,600
2015/11/26 2,750 2,770 2,727 2,732 107,600
2015/11/25 2,834 2,851 2,729 2,749 191,300
2015/11/24 2,850 2,867 2,829 2,835 74,900
2015/11/20 2,860 2,885 2,831 2,858 101,500
2015/11/19 2,969 2,969 2,810 2,834 248,800
2015/11/18 2,806 3,055 2,806 2,901 584,200
2015/11/17 2,799 2,799 2,759 2,782 112,800
2015/11/16 2,715 2,761 2,690 2,751 26,800
2015/11/13 2,721 2,757 2,711 2,742 39,300
2015/11/12 2,750 2,777 2,744 2,762 42,400
2015/11/11 2,705 2,769 2,697 2,762 58,100
2015/11/10 2,700 2,724 2,671 2,707 67,200
2015/11/09 2,783 2,794 2,723 2,740 73,400
2015/11/06 2,670 2,742 2,648 2,733 76,100
2015/11/05 2,624 2,669 2,606 2,669 109,500
2015/11/04 2,640 2,669 2,602 2,611 95,600
2015/11/02 2,549 2,623 2,534 2,572 128,700
2015/10/30 2,549 2,597 2,496 2,550 91,900
2015/10/29 2,524 2,555 2,518 2,532 56,900
2015/10/28 2,508 2,531 2,498 2,513 60,600
2015/10/27 2,482 2,518 2,461 2,493 50,000
2015/10/26 2,456 2,498 2,445 2,475 81,700
2015/10/23 2,451 2,464 2,351 2,411 78,300
2015/10/22 2,431 2,476 2,430 2,445 66,100
2015/10/21 2,421 2,436 2,389 2,428 47,900
2015/10/20 2,462 2,462 2,399 2,432 34,000
2015/10/19 2,406 2,456 2,402 2,428 76,600
2015/10/16 2,413 2,440 2,384 2,395 42,600
2015/10/15 2,320 2,385 2,320 2,382 40,200
2015/10/14 2,430 2,430 2,330 2,331 66,200
2015/10/13 2,425 2,471 2,406 2,438 79,300
2015/10/09 2,306 2,384 2,284 2,375 70,400
2015/10/08 2,383 2,414 2,260 2,306 127,600
2015/10/07 2,379 2,420 2,340 2,383 101,100
2015/10/06 2,413 2,427 2,360 2,379 78,900
2015/10/05 2,410 2,428 2,360 2,373 103,600
2015/10/02 2,301 2,329 2,285 2,321 62,400
2015/10/01 2,312 2,330 2,245 2,312 73,100
2015/09/30 2,257 2,296 2,242 2,282 136,800
2015/09/29 2,336 2,350 2,173 2,223 151,600
2015/09/28 2,382 2,382 2,314 2,370 125,900
2015/09/25 2,400 2,420 2,319 2,387 114,600
2015/09/24 2,428 2,436 2,369 2,369 102,100
2015/09/18 2,600 2,631 2,471 2,483 229,200
2015/09/17 2,415 2,479 2,400 2,467 85,200
2015/09/16 2,397 2,424 2,367 2,388 81,800
2015/09/15 2,418 2,460 2,377 2,389 68,700
2015/09/14 2,438 2,461 2,390 2,418 89,900
2015/09/11 2,377 2,467 2,377 2,442 129,300
2015/09/10 2,400 2,440 2,334 2,423 98,000
2015/09/09 2,460 2,475 2,381 2,454 197,700
2015/09/08 2,512 2,520 2,363 2,369 182,300
2015/09/07 2,579 2,597 2,498 2,531 185,800
2015/09/04 2,851 2,866 2,528 2,606 391,700
2015/09/03 3,050 3,065 2,868 2,898 299,900
2015/09/02 2,786 2,948 2,771 2,893 161,300
2015/09/01 2,950 2,950 2,817 2,848 141,500
2015/08/31 2,938 3,050 2,919 2,984 177,700
2015/08/28 2,850 2,888 2,812 2,838 111,100
2015/08/27 2,680 2,799 2,680 2,762 73,000
2015/08/26 2,640 2,664 2,573 2,633 140,000
2015/08/25 2,620 2,775 2,555 2,636 161,000
2015/08/24 2,873 2,898 2,700 2,707 183,500
2015/08/21 2,891 3,030 2,890 2,958 130,100
2015/08/20 2,979 3,120 2,957 2,969 224,000
2015/08/19 2,797 2,989 2,762 2,966 179,700
2015/08/18 2,798 2,825 2,780 2,816 73,600
2015/08/17 2,895 2,900 2,789 2,797 94,500
2015/08/14 2,803 2,805 2,776 2,798 29,300
2015/08/13 2,788 2,812 2,756 2,803 48,600
2015/08/12 2,851 2,857 2,787 2,800 43,800
2015/08/11 2,889 2,889 2,823 2,851 35,200
2015/08/10 2,778 2,869 2,774 2,869 51,200
2015/08/07 2,811 2,811 2,760 2,778 75,600
2015/08/06 2,846 2,868 2,817 2,817 65,200
2015/08/05 2,838 2,886 2,825 2,842 55,700
2015/08/04 2,847 2,870 2,812 2,838 47,200
2015/08/03 2,865 2,902 2,835 2,847 56,700
2015/07/31 2,839 2,847 2,811 2,844 56,500
2015/07/30 2,875 2,881 2,838 2,852 67,700
2015/07/29 2,939 2,951 2,872 2,872 52,800
2015/07/28 2,924 2,939 2,856 2,925 63,800
2015/07/27 2,995 3,005 2,930 2,952 84,800
2015/07/24 3,050 3,085 3,025 3,040 102,100
2015/07/23 3,095 3,180 3,030 3,120 169,000
2015/07/22 3,085 3,250 3,020 3,120 385,600
2015/07/21 2,998 3,010 2,940 2,961 63,600
2015/07/17 2,965 2,970 2,924 2,967 31,600
2015/07/16 3,000 3,005 2,931 2,961 55,700
2015/07/15 2,906 2,986 2,906 2,981 75,200
2015/07/14 2,915 2,915 2,880 2,887 32,100
2015/07/13 2,840 2,862 2,804 2,848 30,100
2015/07/10 2,843 2,863 2,762 2,774 70,500
2015/07/09 2,793 2,833 2,717 2,822 79,000
2015/07/08 2,913 2,932 2,843 2,843 58,200
2015/07/07 2,900 2,932 2,898 2,918 45,200
2015/07/06 2,901 2,909 2,859 2,868 67,800
2015/07/03 2,945 2,958 2,905 2,931 96,900
2015/07/02 2,994 3,020 2,977 2,990 33,900
2015/07/01 2,985 2,999 2,937 2,971 65,800
2015/06/30 3,040 3,050 2,950 2,985 67,800
2015/06/29 3,025 3,100 3,025 3,030 88,000
2015/06/26 3,120 3,135 3,075 3,095 41,800
2015/06/25 3,150 3,150 3,055 3,120 67,000
2015/06/24 3,095 3,150 3,065 3,130 76,700
2015/06/23 3,105 3,110 3,045 3,090 80,300
2015/06/22 3,085 3,110 3,060 3,100 64,000
2015/06/19 3,005 3,080 3,005 3,065 130,900
2015/06/18 2,920 2,989 2,907 2,976 172,600
2015/06/17 2,823 2,885 2,802 2,873 119,500
2015/06/16 2,865 2,877 2,820 2,823 82,000
2015/06/15 2,897 2,899 2,856 2,896 46,900
2015/06/12 2,920 2,933 2,880 2,900 82,400
2015/06/11 2,934 2,940 2,879 2,910 89,800
2015/06/10 2,915 2,960 2,875 2,925 53,400
2015/06/09 2,923 2,943 2,913 2,913 44,000
2015/06/08 2,942 2,956 2,928 2,931 26,200
2015/06/05 2,941 2,969 2,939 2,947 30,400
2015/06/04 2,960 2,978 2,939 2,963 33,200
2015/06/03 2,986 2,986 2,950 2,971 33,000
2015/06/02 2,966 2,993 2,944 2,982 51,600
2015/06/01 2,970 2,979 2,946 2,967 35,700
2015/05/29 3,000 3,005 2,951 2,970 116,200
2015/05/28 3,100 3,145 3,015 3,030 88,800
2015/05/27 3,050 3,090 3,040 3,085 57,200
2015/05/26 3,025 3,090 3,005 3,050 69,700
2015/05/25 3,005 3,030 3,000 3,020 28,300
2015/05/22 3,000 3,020 2,962 2,997 88,800
2015/05/21 3,015 3,050 2,990 3,005 49,800
2015/05/20 2,987 3,015 2,978 2,984 75,200
2015/05/19 3,050 3,065 2,996 3,010 102,900
2015/05/18 2,990 3,080 2,989 3,080 110,800
2015/05/15 2,990 3,040 2,953 2,975 91,100
2015/05/14 2,887 2,990 2,886 2,978 104,200
2015/05/13 2,911 2,950 2,853 2,910 106,300
2015/05/12 2,939 2,949 2,894 2,919 60,400
2015/05/11 2,894 2,940 2,870 2,922 85,700
2015/05/08 2,872 2,890 2,831 2,844 63,800
2015/05/07 2,897 2,980 2,868 2,878 98,300
2015/05/01 2,880 2,907 2,855 2,871 99,000
2015/04/30 2,805 2,920 2,802 2,913 157,700
2015/04/28 2,820 2,904 2,820 2,890 192,800
2015/04/27 2,749 2,841 2,749 2,829 160,400
2015/04/24 2,707 2,788 2,684 2,749 191,400
2015/04/23 2,705 2,726 2,662 2,667 63,700
2015/04/22 2,697 2,715 2,669 2,687 71,900
2015/04/21 2,689 2,699 2,644 2,658 130,500
2015/04/20 2,663 2,727 2,663 2,705 83,200
2015/04/17 2,658 2,724 2,653 2,685 97,900
2015/04/16 2,728 2,728 2,658 2,701 65,500
2015/04/15 2,746 2,750 2,699 2,705 83,000
2015/04/14 2,724 2,726 2,707 2,724 39,300
2015/04/13 2,742 2,744 2,710 2,725 58,500
2015/04/10 2,729 2,750 2,705 2,740 118,000
2015/04/09 2,700 2,729 2,660 2,728 158,700
2015/04/08 2,690 2,734 2,640 2,679 146,200
2015/04/07 2,580 2,675 2,565 2,670 191,600
2015/04/06 2,528 2,582 2,505 2,549 83,100
2015/04/03 2,515 2,518 2,485 2,518 47,600
2015/04/02 2,514 2,539 2,489 2,510 81,600
2015/04/01 2,522 2,525 2,452 2,480 117,400
2015/03/31 2,528 2,530 2,486 2,513 116,200
2015/03/30 2,509 2,518 2,491 2,514 101,100
2015/03/27 2,498 2,515 2,464 2,493 92,400
2015/03/26 2,485 2,488 2,456 2,481 79,400
2015/03/25 2,473 2,496 2,438 2,485 72,400
2015/03/24 2,421 2,472 2,418 2,464 65,100
2015/03/23 2,417 2,444 2,412 2,438 98,900
2015/03/20 2,426 2,437 2,398 2,420 36,900
2015/03/19 2,441 2,456 2,387 2,401 85,900
2015/03/18 2,474 2,481 2,448 2,459 54,200
2015/03/17 2,497 2,514 2,470 2,475 58,600
2015/03/16 2,525 2,545 2,452 2,495 88,900
2015/03/13 2,511 2,563 2,491 2,545 124,100
2015/03/12 2,487 2,510 2,480 2,509 93,700
2015/03/11 2,462 2,485 2,437 2,470 78,200
2015/03/10 2,470 2,480 2,438 2,469 91,900
2015/03/09 2,420 2,453 2,394 2,450 89,200
2015/03/06 2,374 2,423 2,374 2,419 88,500
2015/03/05 2,330 2,368 2,311 2,366 56,100
2015/03/04 2,278 2,340 2,278 2,327 82,800
2015/03/03 2,279 2,297 2,234 2,295 56,400
2015/03/02 2,270 2,298 2,225 2,268 87,500
2015/02/27 2,263 2,282 2,255 2,273 43,000
2015/02/26 2,230 2,266 2,221 2,264 39,200
2015/02/25 2,217 2,239 2,217 2,222 27,100
2015/02/24 2,238 2,240 2,221 2,224 42,200
2015/02/23 2,250 2,262 2,232 2,239 26,400
2015/02/20 2,259 2,313 2,244 2,260 42,700
2015/02/19 2,282 2,290 2,235 2,282 54,500
2015/02/18 2,230 2,279 2,225 2,278 63,700
2015/02/17 2,220 2,242 2,220 2,227 31,900
2015/02/16 2,234 2,240 2,209 2,221 52,900
2015/02/13 2,231 2,231 2,187 2,201 82,600
2015/02/12 2,289 2,289 2,231 2,231 39,200
2015/02/10 2,248 2,260 2,224 2,240 14,000
2015/02/09 2,235 2,247 2,221 2,247 23,700
2015/02/06 2,270 2,270 2,217 2,219 18,000
2015/02/05 2,250 2,261 2,212 2,225 23,700
2015/02/04 2,250 2,266 2,230 2,258 36,000
2015/02/03 2,316 2,317 2,201 2,231 54,800
2015/02/02 2,296 2,359 2,251 2,316 57,900
2015/01/30 2,286 2,297 2,272 2,296 23,700
2015/01/29 2,272 2,285 2,240 2,254 25,200
2015/01/28 2,249 2,295 2,249 2,287 22,800
2015/01/27 2,230 2,288 2,230 2,264 31,300
2015/01/26 2,200 2,245 2,173 2,230 50,200
2015/01/23 2,244 2,248 2,220 2,230 34,200
2015/01/22 2,266 2,275 2,208 2,224 41,400
2015/01/21 2,299 2,299 2,256 2,283 32,300
2015/01/20 2,236 2,293 2,235 2,292 26,100
2015/01/19 2,243 2,270 2,232 2,250 15,100
2015/01/16 2,244 2,248 2,202 2,243 45,300
2015/01/15 2,250 2,295 2,250 2,294 21,500
2015/01/14 2,261 2,294 2,244 2,251 35,500
2015/01/13 2,325 2,325 2,272 2,291 33,900
2015/01/09 2,329 2,340 2,281 2,326 48,300
2015/01/08 2,266 2,344 2,266 2,329 24,800
2015/01/07 2,239 2,286 2,239 2,260 36,400
2015/01/06 2,320 2,350 2,262 2,264 72,700
2015/01/05 2,338 2,350 2,321 2,333 15,300

このページの先頭へ