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
2019/12/30 8,740 8,870 8,620 8,860 83,000
2019/12/27 8,710 8,800 8,620 8,740 59,400
2019/12/26 8,710 8,710 8,610 8,660 98,100
2019/12/25 8,800 8,840 8,700 8,750 41,000
2019/12/24 8,570 8,780 8,530 8,740 125,300
2019/12/23 8,600 8,610 8,450 8,520 121,400
2019/12/20 8,580 8,710 8,560 8,620 143,400
2019/12/19 8,670 8,810 8,540 8,650 88,300
2019/12/18 8,800 8,800 8,610 8,710 114,300
2019/12/17 8,890 8,910 8,690 8,850 97,600
2019/12/16 8,780 8,880 8,680 8,770 96,700
2019/12/13 8,740 8,760 8,560 8,690 148,200
2019/12/12 8,940 8,970 8,700 8,770 152,800
2019/12/11 9,120 9,130 9,040 9,060 76,000
2019/12/10 9,150 9,270 9,150 9,160 45,900
2019/12/09 9,290 9,300 9,140 9,170 54,300
2019/12/06 9,270 9,350 9,220 9,300 35,200
2019/12/05 9,380 9,390 9,220 9,270 50,000
2019/12/04 9,340 9,380 9,230 9,380 89,000
2019/12/03 9,310 9,400 9,280 9,390 35,300
2019/12/02 9,400 9,450 9,320 9,350 42,600
2019/11/29 9,290 9,430 9,280 9,330 70,400
2019/11/28 9,350 9,350 9,170 9,250 73,400
2019/11/27 9,420 9,440 9,250 9,290 100,100
2019/11/26 9,350 9,480 9,220 9,480 215,700
2019/11/25 9,250 9,270 9,050 9,240 96,400
2019/11/22 9,300 9,400 9,170 9,240 102,200
2019/11/21 9,180 9,250 9,010 9,220 121,100
2019/11/20 8,940 9,210 8,930 9,210 229,700
2019/11/19 8,480 9,030 8,470 8,990 264,400
2019/11/18 8,170 8,410 8,130 8,400 128,300
2019/11/15 8,000 8,090 8,000 8,060 44,500
2019/11/14 8,110 8,210 8,000 8,010 80,200
2019/11/13 8,260 8,340 8,140 8,150 80,400
2019/11/12 8,400 8,480 8,280 8,290 92,300
2019/11/11 8,230 8,450 8,180 8,380 117,000
2019/11/08 8,270 8,270 8,090 8,160 92,200
2019/11/07 8,350 8,480 8,130 8,150 133,500
2019/11/06 8,180 8,410 8,090 8,320 152,700
2019/11/05 8,260 8,280 8,010 8,070 151,700
2019/11/01 8,130 8,230 7,950 8,180 169,800
2019/10/31 8,550 8,630 8,320 8,380 114,200
2019/10/30 8,500 8,750 8,450 8,570 155,500
2019/10/29 8,500 8,500 8,370 8,420 60,000
2019/10/28 8,520 8,520 8,320 8,470 86,100
2019/10/25 8,380 8,590 8,360 8,510 94,900
2019/10/24 8,410 8,440 8,310 8,330 55,600
2019/10/23 8,130 8,350 8,090 8,350 53,300
2019/10/21 8,150 8,200 8,060 8,110 52,300
2019/10/18 8,200 8,290 8,120 8,120 38,400
2019/10/17 8,070 8,200 8,070 8,160 58,900
2019/10/16 8,300 8,300 8,100 8,120 63,700
2019/10/15 8,170 8,250 8,130 8,190 70,700
2019/10/11 8,200 8,200 8,080 8,160 35,900
2019/10/10 8,320 8,330 8,120 8,200 55,000
2019/10/09 8,110 8,350 8,110 8,290 68,200
2019/10/08 8,120 8,220 8,100 8,170 32,400
2019/10/07 8,180 8,200 8,060 8,110 34,400
2019/10/04 8,100 8,130 7,990 8,120 48,500
2019/10/03 8,080 8,130 8,000 8,070 70,100
2019/10/02 8,190 8,260 8,120 8,140 80,600
2019/10/01 8,260 8,310 8,150 8,260 108,600
2019/09/30 8,190 8,300 8,110 8,280 67,600
2019/09/27 8,220 8,220 8,050 8,190 83,000
2019/09/26 8,150 8,230 8,020 8,200 127,500
2019/09/25 8,240 8,400 8,060 8,150 94,000
2019/09/24 8,180 8,530 8,180 8,270 206,200
2019/09/20 8,070 8,200 8,060 8,130 126,500
2019/09/19 8,030 8,350 8,030 8,140 202,100
2019/09/18 7,870 7,960 7,790 7,950 104,400
2019/09/17 7,550 7,930 7,530 7,840 131,000
2019/09/13 7,600 7,650 7,410 7,540 181,600
2019/09/12 7,450 7,460 7,300 7,410 185,200
2019/09/11 7,300 7,490 7,160 7,450 169,400
2019/09/10 7,760 7,770 7,350 7,430 182,800
2019/09/09 7,830 7,880 7,760 7,810 66,200
2019/09/06 8,010 8,020 7,840 7,850 93,100
2019/09/05 7,920 8,030 7,880 7,980 59,200
2019/09/04 7,820 7,900 7,780 7,880 70,500
2019/09/03 7,860 7,960 7,830 7,890 69,900
2019/09/02 8,120 8,130 7,830 7,880 73,900
2019/08/30 8,000 8,160 7,980 8,160 131,200
2019/08/29 7,900 7,960 7,840 7,960 52,600
2019/08/28 7,950 7,950 7,840 7,940 61,600
2019/08/27 7,970 8,000 7,800 7,990 88,100
2019/08/26 7,700 8,050 7,700 7,930 133,800
2019/08/23 7,790 7,850 7,670 7,830 88,900
2019/08/22 7,830 7,870 7,710 7,770 79,300
2019/08/21 7,770 7,830 7,730 7,790 72,900
2019/08/20 7,610 7,820 7,570 7,820 102,900
2019/08/19 7,610 7,630 7,460 7,560 58,700
2019/08/16 7,340 7,660 7,320 7,560 140,400
2019/08/15 7,210 7,380 7,210 7,350 65,600
2019/08/14 7,350 7,440 7,240 7,440 75,300
2019/08/13 7,210 7,280 7,150 7,210 50,800
2019/08/09 7,300 7,450 7,280 7,330 59,500
2019/08/08 7,190 7,260 7,030 7,220 91,700
2019/08/07 7,160 7,290 7,120 7,230 95,300
2019/08/06 7,020 7,340 7,020 7,240 133,000
2019/08/05 7,380 7,490 7,140 7,290 100,300
2019/08/02 7,380 7,530 7,360 7,460 104,200
2019/08/01 7,600 7,660 7,380 7,460 132,100
2019/07/31 7,510 7,810 7,490 7,720 215,900
2019/07/30 7,260 7,490 7,250 7,480 187,900
2019/07/29 7,100 7,220 7,060 7,140 87,000
2019/07/26 6,980 7,400 6,960 7,000 229,600
2019/07/25 7,130 7,230 7,090 7,180 99,100
2019/07/24 7,150 7,170 7,040 7,110 92,300
2019/07/23 6,900 7,100 6,880 7,060 127,600
2019/07/22 6,750 6,920 6,710 6,850 103,100
2019/07/19 6,630 6,780 6,630 6,760 66,100
2019/07/18 6,670 6,710 6,610 6,630 88,800
2019/07/17 6,780 6,800 6,640 6,720 140,100
2019/07/16 6,660 6,870 6,620 6,870 116,600
2019/07/12 6,730 6,750 6,630 6,700 135,000
2019/07/11 6,610 6,640 6,550 6,570 53,300
2019/07/10 6,390 6,550 6,390 6,520 51,400
2019/07/09 6,470 6,470 6,370 6,440 61,500
2019/07/08 6,490 6,490 6,340 6,420 61,100
2019/07/05 6,670 6,670 6,470 6,490 48,800
2019/07/04 6,580 6,700 6,580 6,640 68,500
2019/07/03 6,640 6,730 6,470 6,550 122,800
2019/07/02 6,460 6,580 6,460 6,540 85,900
2019/07/01 6,350 6,440 6,300 6,430 67,500
2019/06/28 6,230 6,280 6,210 6,270 47,200
2019/06/27 6,300 6,330 6,230 6,270 48,000
2019/06/26 6,370 6,400 6,230 6,260 84,500
2019/06/25 6,300 6,500 6,300 6,410 51,000
2019/06/24 6,390 6,400 6,280 6,350 44,500
2019/06/21 6,600 6,600 6,370 6,390 101,300
2019/06/20 6,450 6,610 6,450 6,580 74,800
2019/06/19 6,390 6,460 6,370 6,430 56,800
2019/06/18 6,320 6,420 6,310 6,310 59,300
2019/06/17 6,360 6,390 6,310 6,340 53,800
2019/06/14 6,410 6,430 6,360 6,400 43,700
2019/06/13 6,460 6,460 6,360 6,400 46,300
2019/06/12 6,520 6,590 6,490 6,500 57,300
2019/06/11 6,600 6,620 6,450 6,490 87,000
2019/06/10 6,440 6,640 6,440 6,590 116,400
2019/06/07 6,330 6,400 6,250 6,380 125,200
2019/06/06 6,470 6,540 6,360 6,360 106,900
2019/06/05 6,470 6,500 6,330 6,380 161,800
2019/06/04 6,560 6,580 6,260 6,370 159,700
2019/06/03 6,740 6,780 6,570 6,570 82,600
2019/05/31 6,890 6,900 6,730 6,800 180,300
2019/05/30 6,740 6,820 6,590 6,690 134,500
2019/05/29 7,040 7,130 6,790 6,830 239,200
2019/05/28 7,090 7,250 7,090 7,220 102,000
2019/05/27 7,050 7,120 7,030 7,090 53,300
2019/05/24 7,030 7,070 6,970 7,020 63,400
2019/05/23 6,940 7,190 6,910 7,140 77,700
2019/05/22 7,200 7,230 6,940 6,960 104,600
2019/05/21 7,060 7,230 7,050 7,170 80,000
2019/05/20 7,280 7,350 7,050 7,110 110,000
2019/05/17 7,100 7,270 7,090 7,260 174,100
2019/05/16 6,950 7,050 6,940 7,000 108,100
2019/05/15 6,950 6,980 6,820 6,970 151,800
2019/05/14 6,730 7,090 6,620 6,900 269,900
2019/05/13 6,650 6,920 6,460 6,780 349,200
2019/05/10 6,410 6,560 6,340 6,430 100,400
2019/05/09 6,480 6,530 6,410 6,470 101,600
2019/05/08 6,420 6,500 6,390 6,460 94,900
2019/05/07 6,320 6,610 6,320 6,550 228,400
2019/04/26 6,200 6,260 6,130 6,250 86,100
2019/04/25 6,130 6,280 6,110 6,250 109,600
2019/04/24 6,160 6,220 6,100 6,150 63,100
2019/04/23 6,030 6,110 5,990 6,100 95,200
2019/04/22 6,070 6,160 6,010 6,090 50,200
2019/04/19 6,080 6,130 6,000 6,060 75,100
2019/04/18 6,170 6,200 6,010 6,030 132,900
2019/04/17 6,270 6,300 6,130 6,230 152,400
2019/04/16 6,490 6,680 6,300 6,340 368,600
2019/04/15 6,230 6,300 6,170 6,260 70,500
2019/04/12 6,370 6,380 6,160 6,190 87,100
2019/04/11 6,350 6,390 6,260 6,340 67,000
2019/04/10 6,210 6,380 6,200 6,340 104,300
2019/04/09 6,220 6,310 6,150 6,290 134,000
2019/04/08 6,130 6,300 6,070 6,190 131,600
2019/04/05 5,900 6,190 5,860 6,170 163,000
2019/04/04 5,980 5,990 5,850 5,910 201,000
2019/04/03 6,280 6,300 5,970 6,040 303,200
2019/04/02 6,440 6,470 6,300 6,300 164,700
2019/04/01 6,620 6,630 6,300 6,320 168,900
2019/03/29 6,700 6,740 6,360 6,520 299,100
2019/03/28 6,340 6,410 6,210 6,370 101,100
2019/03/27 6,440 6,470 6,340 6,390 71,200
2019/03/26 6,310 6,430 6,270 6,400 138,700
2019/03/25 6,150 6,250 6,090 6,210 114,200
2019/03/22 6,400 6,430 6,170 6,250 161,700
2019/03/20 6,350 6,520 6,320 6,500 101,100
2019/03/19 6,430 6,430 6,240 6,380 78,700
2019/03/18 6,580 6,590 6,420 6,480 96,200
2019/03/15 6,520 6,620 6,470 6,620 109,300
2019/03/14 6,560 6,570 6,420 6,530 95,300
2019/03/13 6,500 6,570 6,390 6,460 92,100
2019/03/12 6,540 6,630 6,480 6,510 145,800
2019/03/11 6,500 6,600 6,370 6,460 87,500
2019/03/08 6,380 6,510 6,320 6,470 115,700
2019/03/07 6,440 6,570 6,350 6,460 134,600
2019/03/06 6,330 6,550 6,260 6,510 154,300
2019/03/05 6,230 6,380 6,220 6,300 135,200
2019/03/04 6,300 6,300 6,200 6,290 110,800
2019/03/01 6,260 6,320 6,180 6,210 133,300
2019/02/28 6,270 6,280 6,020 6,180 149,200
2019/02/27 6,220 6,370 6,120 6,300 191,500
2019/02/26 6,040 6,230 5,970 6,230 153,400
2019/02/25 5,970 6,070 5,940 6,020 65,600
2019/02/22 5,980 6,030 5,920 5,970 130,700
2019/02/21 5,740 6,010 5,720 5,990 138,900
2019/02/20 5,810 5,810 5,670 5,700 46,300
2019/02/19 5,750 5,800 5,700 5,780 43,500
2019/02/18 5,800 5,820 5,650 5,750 68,200
2019/02/15 5,690 5,710 5,600 5,610 71,600
2019/02/14 5,800 5,850 5,700 5,750 65,400
2019/02/13 5,850 5,890 5,770 5,800 82,300
2019/02/12 5,660 5,860 5,660 5,820 75,200
2019/02/08 5,730 5,780 5,600 5,660 83,100
2019/02/07 5,830 5,860 5,740 5,800 51,900
2019/02/06 5,910 5,980 5,800 5,830 106,600
2019/02/05 6,000 6,010 5,790 5,850 116,900
2019/02/04 5,690 6,140 5,690 5,960 260,400
2019/02/01 5,410 5,670 5,230 5,640 311,700
2019/01/31 5,600 5,710 5,600 5,640 160,600
2019/01/30 5,740 5,870 5,350 5,560 389,100
2019/01/29 5,990 6,060 5,920 6,030 134,400
2019/01/28 6,170 6,220 6,010 6,010 126,600
2019/01/25 6,020 6,270 5,990 6,130 152,700
2019/01/24 6,080 6,190 6,020 6,060 118,000
2019/01/23 5,870 6,170 5,860 6,080 182,000
2019/01/22 5,840 6,010 5,780 5,970 144,600
2019/01/21 6,200 6,270 5,820 5,850 199,700
2019/01/18 6,010 6,230 5,900 6,150 265,100
2019/01/17 5,930 6,030 5,830 6,010 235,200
2019/01/16 5,850 5,970 5,770 5,870 181,500
2019/01/15 5,620 5,850 5,560 5,750 168,800
2019/01/11 5,550 5,740 5,490 5,700 258,400
2019/01/10 5,590 5,800 5,550 5,570 347,800
2019/01/09 5,150 5,670 5,150 5,520 285,800
2019/01/08 4,985 5,200 4,985 5,080 159,100
2019/01/07 4,995 5,090 4,930 4,975 133,000
2019/01/04 4,445 4,780 4,445 4,725 123,300

このページの先頭へ