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
2016/12/30 2,800 2,866 2,789 2,851 149,000
2016/12/29 2,665 2,767 2,665 2,763 182,800
2016/12/28 2,645 2,667 2,632 2,653 44,300
2016/12/27 2,631 2,687 2,622 2,645 82,500
2016/12/26 2,600 2,630 2,595 2,629 72,200
2016/12/22 2,650 2,679 2,605 2,616 68,500
2016/12/21 2,660 2,695 2,642 2,649 101,500
2016/12/20 2,636 2,698 2,636 2,667 88,100
2016/12/19 2,630 2,666 2,571 2,658 170,400
2016/12/16 2,668 2,675 2,623 2,657 89,100
2016/12/15 2,622 2,662 2,570 2,658 165,200
2016/12/14 2,741 2,744 2,651 2,672 150,400
2016/12/13 2,620 2,748 2,620 2,732 163,800
2016/12/12 2,608 2,645 2,596 2,622 104,700
2016/12/09 2,469 2,620 2,464 2,607 212,500
2016/12/08 2,558 2,560 2,460 2,464 194,600
2016/12/07 2,613 2,619 2,554 2,573 165,600
2016/12/06 2,708 2,708 2,632 2,632 105,200
2016/12/05 2,736 2,756 2,688 2,694 58,700
2016/12/02 2,811 2,814 2,720 2,751 147,400
2016/12/01 2,857 2,860 2,831 2,834 70,100
2016/11/30 2,883 2,889 2,852 2,860 52,200
2016/11/29 2,880 2,911 2,866 2,887 81,900
2016/11/28 2,827 2,882 2,817 2,861 94,300
2016/11/25 2,864 2,864 2,800 2,818 58,700
2016/11/24 2,909 2,909 2,851 2,860 50,500
2016/11/22 2,833 2,897 2,833 2,883 74,100
2016/11/21 2,852 2,872 2,807 2,854 65,500
2016/11/18 2,862 2,870 2,783 2,841 130,200
2016/11/17 2,861 2,875 2,806 2,860 92,300
2016/11/16 2,899 2,899 2,838 2,865 106,200
2016/11/15 2,857 2,896 2,801 2,873 107,200
2016/11/14 2,879 2,897 2,809 2,843 111,300
2016/11/11 2,900 2,928 2,836 2,842 103,700
2016/11/10 2,834 2,897 2,817 2,879 319,800
2016/11/09 2,801 2,801 2,615 2,634 154,200
2016/11/08 2,789 2,789 2,746 2,751 75,400
2016/11/07 2,755 2,792 2,705 2,735 113,000
2016/11/04 2,640 2,850 2,640 2,719 361,800
2016/11/02 2,678 2,687 2,590 2,651 113,000
2016/11/01 2,637 2,699 2,622 2,688 91,100
2016/10/31 2,637 2,674 2,619 2,637 121,600
2016/10/28 2,500 2,646 2,497 2,631 187,900
2016/10/27 2,579 2,594 2,534 2,545 47,200
2016/10/26 2,538 2,597 2,538 2,557 75,900
2016/10/25 2,555 2,570 2,543 2,546 40,100
2016/10/24 2,550 2,589 2,548 2,569 54,500
2016/10/21 2,554 2,581 2,540 2,560 59,100
2016/10/20 2,520 2,563 2,520 2,554 81,800
2016/10/19 2,517 2,541 2,491 2,508 43,500
2016/10/18 2,478 2,530 2,478 2,513 55,300
2016/10/17 2,494 2,498 2,463 2,489 31,500
2016/10/14 2,450 2,509 2,450 2,504 48,500
2016/10/13 2,501 2,509 2,423 2,459 104,900
2016/10/12 2,537 2,548 2,510 2,520 62,100
2016/10/11 2,550 2,572 2,521 2,565 57,400
2016/10/07 2,581 2,586 2,561 2,580 38,100
2016/10/06 2,598 2,603 2,564 2,591 75,800
2016/10/05 2,626 2,638 2,603 2,617 34,800
2016/10/04 2,618 2,638 2,607 2,628 48,200
2016/10/03 2,622 2,641 2,587 2,606 58,900
2016/09/30 2,641 2,659 2,601 2,622 37,700
2016/09/29 2,655 2,679 2,644 2,665 60,400
2016/09/28 2,681 2,690 2,615 2,655 65,400
2016/09/27 2,587 2,657 2,574 2,657 67,700
2016/09/26 2,653 2,655 2,611 2,619 44,400
2016/09/23 2,571 2,627 2,571 2,615 60,100
2016/09/21 2,516 2,571 2,494 2,566 69,000
2016/09/20 2,539 2,565 2,507 2,518 73,800
2016/09/16 2,520 2,570 2,520 2,568 45,100
2016/09/15 2,546 2,550 2,504 2,520 82,600
2016/09/14 2,520 2,580 2,517 2,546 82,500
2016/09/13 2,550 2,560 2,531 2,550 73,300
2016/09/12 2,550 2,569 2,522 2,541 73,300
2016/09/09 2,617 2,628 2,571 2,584 190,100
2016/09/08 2,689 2,708 2,631 2,667 75,500
2016/09/07 2,623 2,685 2,602 2,683 79,400
2016/09/06 2,595 2,633 2,587 2,620 42,700
2016/09/05 2,628 2,640 2,599 2,609 40,600
2016/09/02 2,602 2,637 2,589 2,624 45,500
2016/09/01 2,680 2,687 2,600 2,610 105,600
2016/08/31 2,736 2,736 2,643 2,680 49,000
2016/08/30 2,677 2,728 2,652 2,706 69,300
2016/08/29 2,720 2,725 2,635 2,677 49,100
2016/08/26 2,665 2,699 2,648 2,695 64,600
2016/08/25 2,728 2,728 2,645 2,674 91,300
2016/08/24 2,771 2,773 2,698 2,722 34,200
2016/08/23 2,703 2,789 2,690 2,756 78,200
2016/08/22 2,707 2,767 2,707 2,715 73,900
2016/08/19 2,635 2,725 2,628 2,718 138,800
2016/08/18 2,748 2,771 2,680 2,701 82,100
2016/08/17 2,865 2,875 2,747 2,762 115,000
2016/08/16 2,920 2,935 2,861 2,867 66,900
2016/08/15 2,961 2,961 2,906 2,907 31,100
2016/08/12 2,941 2,963 2,900 2,951 168,000
2016/08/10 2,777 2,908 2,777 2,891 155,700
2016/08/09 2,819 2,841 2,740 2,770 167,600
2016/08/08 2,902 2,924 2,780 2,830 123,900
2016/08/05 2,936 2,942 2,824 2,861 135,500
2016/08/04 3,100 3,110 2,933 2,943 88,900
2016/08/03 3,145 3,170 3,080 3,085 46,200
2016/08/02 3,135 3,205 3,105 3,185 40,400
2016/08/01 3,195 3,230 3,140 3,170 82,100
2016/07/29 3,175 3,200 3,075 3,190 119,800
2016/07/28 2,993 3,240 2,991 3,175 268,400
2016/07/27 2,819 3,040 2,817 2,962 205,200
2016/07/26 2,980 2,999 2,863 2,869 105,700
2016/07/25 3,040 3,060 2,966 2,966 105,700
2016/07/22 2,930 3,050 2,930 3,025 127,200
2016/07/21 2,962 3,015 2,911 2,935 73,600
2016/07/20 2,857 2,946 2,821 2,934 173,000
2016/07/19 2,927 2,952 2,820 2,877 196,200
2016/07/15 3,080 3,085 2,952 2,962 85,000
2016/07/14 3,045 3,145 3,010 3,120 94,800
2016/07/13 3,160 3,165 2,983 2,997 117,100
2016/07/12 3,175 3,195 3,090 3,105 79,500
2016/07/11 3,000 3,145 3,000 3,115 78,000
2016/07/08 3,050 3,080 2,960 2,970 70,500
2016/07/07 3,060 3,110 3,005 3,050 79,800
2016/07/06 3,095 3,130 3,040 3,115 77,300
2016/07/05 3,155 3,175 3,125 3,160 55,600
2016/07/04 3,180 3,205 3,135 3,150 75,300
2016/07/01 3,015 3,175 3,015 3,165 142,300
2016/06/30 3,000 3,080 2,965 3,015 144,800
2016/06/29 3,040 3,095 2,973 3,000 150,600
2016/06/28 2,900 3,050 2,890 3,020 82,800
2016/06/27 2,868 2,960 2,868 2,946 91,100
2016/06/24 3,100 3,130 2,700 2,834 199,300
2016/06/23 2,924 3,090 2,920 3,080 107,300
2016/06/22 3,010 3,015 2,911 2,924 99,100
2016/06/21 2,978 3,050 2,952 3,035 87,600
2016/06/20 2,976 3,030 2,972 2,976 76,300
2016/06/17 3,065 3,090 2,987 3,020 101,400
2016/06/16 3,105 3,130 2,988 3,000 116,700
2016/06/15 3,075 3,160 3,065 3,130 107,700
2016/06/14 3,170 3,205 3,080 3,120 185,300
2016/06/13 3,215 3,255 3,145 3,180 150,700
2016/06/10 3,330 3,345 3,260 3,285 118,800
2016/06/09 3,265 3,350 3,255 3,310 175,300
2016/06/08 3,190 3,285 3,180 3,250 214,500
2016/06/07 3,110 3,185 3,105 3,160 179,900
2016/06/06 3,005 3,095 2,971 3,095 135,000
2016/06/03 2,973 3,050 2,923 3,035 62,400
2016/06/02 2,999 2,999 2,926 2,952 58,100
2016/06/01 3,040 3,050 2,967 2,980 76,100
2016/05/31 3,040 3,055 3,010 3,055 68,900
2016/05/30 3,040 3,055 2,996 3,040 75,700
2016/05/27 3,025 3,055 2,990 3,000 102,900
2016/05/26 2,998 3,045 2,940 2,993 93,800
2016/05/25 3,060 3,075 2,987 3,005 178,900
2016/05/24 2,980 3,100 2,980 3,055 330,400
2016/05/23 2,849 2,975 2,840 2,951 441,800
2016/05/20 2,732 2,807 2,732 2,792 100,500
2016/05/19 2,648 2,759 2,640 2,729 107,700
2016/05/18 2,674 2,708 2,601 2,631 88,200
2016/05/17 2,702 2,727 2,646 2,682 104,700
2016/05/16 2,860 2,870 2,658 2,659 320,400
2016/05/13 2,795 2,921 2,769 2,852 434,600
2016/05/12 2,785 2,785 2,701 2,758 186,000
2016/05/11 2,751 2,785 2,706 2,785 101,600
2016/05/10 2,708 2,755 2,679 2,751 119,300
2016/05/09 2,630 2,692 2,630 2,681 106,500
2016/05/06 2,603 2,640 2,560 2,610 86,200
2016/05/02 2,550 2,587 2,518 2,577 101,900
2016/04/28 2,620 2,695 2,602 2,607 108,700
2016/04/27 2,666 2,720 2,601 2,619 157,300
2016/04/26 2,741 2,749 2,620 2,665 123,000
2016/04/25 2,764 2,808 2,724 2,742 100,900
2016/04/22 2,869 2,869 2,755 2,773 148,100
2016/04/21 2,844 2,896 2,826 2,860 103,100
2016/04/20 2,838 2,884 2,807 2,826 146,700
2016/04/19 2,800 2,829 2,769 2,825 101,600
2016/04/18 2,711 2,761 2,707 2,740 68,700
2016/04/15 2,759 2,820 2,757 2,762 101,200
2016/04/14 2,805 2,820 2,738 2,798 147,900
2016/04/13 2,788 2,838 2,752 2,791 199,600
2016/04/12 2,787 2,817 2,705 2,777 267,500
2016/04/11 2,819 2,825 2,713 2,756 185,500
2016/04/08 2,666 2,830 2,651 2,803 445,600
2016/04/07 2,506 2,705 2,501 2,694 297,000
2016/04/06 2,560 2,579 2,451 2,486 135,400
2016/04/05 2,634 2,696 2,562 2,579 278,900
2016/04/04 2,633 2,735 2,578 2,609 396,900
2016/04/01 2,558 2,663 2,465 2,640 565,700
2016/03/31 2,302 2,572 2,302 2,562 678,000
2016/03/30 2,290 2,290 2,224 2,252 241,300
2016/03/29 2,318 2,342 2,291 2,303 220,700
2016/03/28 2,340 2,376 2,319 2,358 116,100
2016/03/25 2,410 2,410 2,331 2,340 94,700
2016/03/24 2,309 2,405 2,300 2,396 116,800
2016/03/23 2,344 2,383 2,315 2,326 61,200
2016/03/22 2,294 2,349 2,285 2,339 93,800
2016/03/18 2,333 2,333 2,223 2,267 244,300
2016/03/17 2,395 2,414 2,342 2,352 117,800
2016/03/16 2,418 2,468 2,371 2,385 137,000
2016/03/15 2,400 2,476 2,400 2,437 262,500
2016/03/14 2,300 2,358 2,294 2,351 190,200
2016/03/11 2,193 2,273 2,181 2,261 159,600
2016/03/10 2,180 2,229 2,172 2,214 70,000
2016/03/09 2,177 2,194 2,156 2,161 60,500
2016/03/08 2,247 2,255 2,142 2,198 82,600
2016/03/07 2,236 2,276 2,208 2,247 65,000
2016/03/04 2,160 2,248 2,157 2,236 141,000
2016/03/03 2,222 2,222 2,153 2,160 238,000
2016/03/02 2,274 2,284 2,233 2,235 93,900
2016/03/01 2,265 2,276 2,200 2,221 182,400
2016/02/29 2,350 2,362 2,237 2,278 272,000
2016/02/26 2,120 2,234 2,120 2,183 258,000
2016/02/25 2,050 2,091 2,030 2,083 87,200
2016/02/24 2,018 2,083 2,003 2,050 112,000
2016/02/23 2,108 2,117 2,030 2,044 269,200
2016/02/22 1,989 2,052 1,966 2,008 168,100
2016/02/19 1,871 2,022 1,870 2,015 247,500
2016/02/18 1,921 1,924 1,850 1,878 182,800
2016/02/17 1,950 1,979 1,846 1,885 246,300
2016/02/16 1,947 1,969 1,910 1,925 156,300
2016/02/15 1,886 1,981 1,854 1,947 92,700
2016/02/12 1,878 1,901 1,761 1,801 136,200
2016/02/10 2,088 2,118 1,927 1,983 128,800
2016/02/09 2,222 2,222 2,071 2,077 139,500
2016/02/08 2,229 2,288 2,226 2,273 82,300
2016/02/05 2,290 2,303 2,230 2,248 68,400
2016/02/04 2,411 2,416 2,263 2,280 120,300
2016/02/03 2,426 2,451 2,401 2,443 39,000
2016/02/02 2,480 2,486 2,431 2,469 68,000
2016/02/01 2,570 2,592 2,465 2,480 111,400
2016/01/29 2,520 2,554 2,450 2,545 73,600
2016/01/28 2,439 2,512 2,415 2,484 76,400
2016/01/27 2,478 2,493 2,376 2,426 96,000
2016/01/26 2,378 2,464 2,360 2,428 55,500
2016/01/25 2,436 2,440 2,373 2,412 47,600
2016/01/22 2,301 2,400 2,266 2,400 62,700
2016/01/21 2,281 2,338 2,210 2,211 83,700
2016/01/20 2,390 2,416 2,269 2,281 74,500
2016/01/19 2,401 2,436 2,381 2,402 42,500
2016/01/18 2,395 2,430 2,357 2,406 47,100
2016/01/15 2,499 2,510 2,418 2,437 45,800
2016/01/14 2,427 2,457 2,382 2,429 110,200
2016/01/13 2,445 2,532 2,445 2,514 72,700
2016/01/12 2,524 2,530 2,416 2,420 74,900
2016/01/08 2,540 2,584 2,511 2,524 79,800
2016/01/07 2,578 2,617 2,536 2,558 91,300
2016/01/06 2,613 2,653 2,562 2,575 70,800
2016/01/05 2,545 2,622 2,538 2,609 75,900
2016/01/04 2,646 2,658 2,552 2,555 75,500

このページの先頭へ