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
2020/12/30 2,434 2,490 2,391 2,437 478,600
2020/12/29 2,375 2,443 2,364 2,439 389,900
2020/12/28 2,402 2,423 2,339 2,353 380,100
2020/12/25 2,394 2,415 2,350 2,356 337,400
2020/12/24 2,398 2,402 2,378 2,388 183,500
2020/12/23 2,407 2,432 2,396 2,401 283,700
2020/12/22 2,397 2,405 2,360 2,375 291,100
2020/12/21 2,478 2,489 2,421 2,428 254,000
2020/12/18 2,454 2,457 2,418 2,452 338,700
2020/12/17 2,450 2,459 2,416 2,451 344,900
2020/12/16 2,580 2,587 2,480 2,491 256,100
2020/12/15 2,529 2,562 2,520 2,553 354,600
2020/12/14 2,539 2,566 2,509 2,524 315,200
2020/12/11 2,521 2,544 2,464 2,481 424,800
2020/12/10 2,448 2,509 2,427 2,501 862,700
2020/12/09 2,341 2,394 2,336 2,394 627,000
2020/12/08 2,434 2,441 2,368 2,382 949,300
2020/12/07 2,505 2,525 2,463 2,484 439,900
2020/12/04 2,550 2,582 2,501 2,537 344,700
2020/12/03 2,621 2,621 2,523 2,565 658,200
2020/12/02 2,663 2,666 2,606 2,617 710,800
2020/12/01 2,731 2,734 2,693 2,701 271,400
2020/11/30 2,770 2,790 2,720 2,720 354,800
2020/11/27 2,736 2,804 2,733 2,781 368,400
2020/11/26 2,738 2,776 2,717 2,756 174,100
2020/11/25 2,788 2,805 2,727 2,737 232,400
2020/11/24 2,786 2,828 2,775 2,782 312,400
2020/11/20 2,680 2,749 2,667 2,736 339,200
2020/11/19 2,698 2,698 2,652 2,679 232,000
2020/11/18 2,689 2,722 2,656 2,685 334,800
2020/11/17 2,774 2,774 2,676 2,699 421,000
2020/11/16 2,818 2,836 2,774 2,785 276,000
2020/11/13 2,877 2,877 2,786 2,811 317,900
2020/11/12 2,900 2,930 2,862 2,877 259,600
2020/11/11 2,962 2,973 2,889 2,918 352,700
2020/11/10 3,005 3,010 2,927 2,944 298,800
2020/11/09 2,969 3,010 2,935 2,994 339,000
2020/11/06 2,960 2,960 2,906 2,923 220,700
2020/11/05 2,909 3,020 2,909 2,999 602,500
2020/11/04 2,768 2,873 2,768 2,809 397,800
2020/11/02 2,699 2,743 2,676 2,719 240,800
2020/10/30 2,760 2,769 2,683 2,697 275,800
2020/10/29 2,772 2,789 2,739 2,773 177,700
2020/10/28 2,741 2,786 2,733 2,771 238,200
2020/10/27 2,698 2,735 2,651 2,720 360,400
2020/10/26 2,782 2,782 2,726 2,748 298,000
2020/10/23 2,745 2,758 2,686 2,732 209,300
2020/10/22 2,788 2,801 2,703 2,745 349,300
2020/10/21 2,748 2,824 2,743 2,776 368,400
2020/10/20 2,726 2,748 2,701 2,718 203,100
2020/10/19 2,711 2,749 2,678 2,732 227,300
2020/10/16 2,662 2,711 2,631 2,680 357,300
2020/10/15 2,777 2,810 2,631 2,664 618,900
2020/10/14 2,790 2,808 2,730 2,754 280,700
2020/10/13 2,748 2,822 2,705 2,788 444,800
2020/10/12 2,897 2,901 2,784 2,798 551,600
2020/10/09 2,991 2,998 2,883 2,904 313,700
2020/10/08 2,960 3,030 2,951 2,977 422,200
2020/10/07 3,025 3,045 3,000 3,030 256,300
2020/10/06 3,075 3,075 3,025 3,035 150,000
2020/10/05 3,035 3,080 3,010 3,035 205,900
2020/10/02 3,080 3,090 2,971 2,986 334,600
2020/09/30 3,190 3,210 3,070 3,070 364,400
2020/09/29 3,085 3,160 3,000 3,140 293,100
2020/09/29 1 -> 4.00 分割
2020/09/28 12,320 12,500 12,250 12,500 80,700
2020/09/25 12,110 12,270 12,050 12,210 83,800
2020/09/24 12,170 12,270 11,950 11,970 116,000
2020/09/23 12,350 12,450 12,130 12,320 124,900
2020/09/18 12,440 12,760 12,350 12,630 213,600
2020/09/17 12,650 12,700 12,420 12,460 97,000
2020/09/16 12,140 12,730 12,140 12,610 127,000
2020/09/15 11,890 12,140 11,820 12,120 100,100
2020/09/14 11,760 11,840 11,580 11,830 62,600
2020/09/11 11,800 11,900 11,570 11,650 71,600
2020/09/10 11,550 11,780 11,530 11,660 119,800
2020/09/09 11,560 11,640 11,270 11,300 234,200
2020/09/08 11,790 11,860 11,570 11,860 60,800
2020/09/07 11,590 11,790 11,490 11,670 66,900
2020/09/04 11,610 11,800 11,510 11,560 60,800
2020/09/03 11,700 11,900 11,620 11,850 75,700
2020/09/02 11,570 11,630 11,500 11,600 46,300
2020/09/01 11,390 11,590 11,340 11,580 54,700
2020/08/31 11,410 11,620 11,360 11,390 101,800
2020/08/28 11,710 11,710 11,090 11,270 183,400
2020/08/27 12,250 12,250 11,670 11,740 214,800
2020/08/26 11,650 11,660 11,490 11,650 68,800
2020/08/25 11,830 11,840 11,650 11,650 92,400
2020/08/24 11,770 11,830 11,620 11,830 61,000
2020/08/21 12,070 12,070 11,750 11,840 76,800
2020/08/20 12,150 12,260 11,890 12,000 102,700
2020/08/19 12,400 12,460 12,190 12,380 78,200
2020/08/18 12,300 12,650 12,260 12,360 103,400
2020/08/17 12,840 13,050 12,290 12,320 191,900
2020/08/14 11,980 12,780 11,980 12,750 302,100
2020/08/13 11,310 11,640 11,220 11,530 131,200
2020/08/12 10,900 11,100 10,850 11,090 104,000
2020/08/11 10,970 11,090 10,750 10,810 162,600
2020/08/07 10,590 10,590 10,310 10,480 119,500
2020/08/06 10,900 10,900 10,470 10,500 128,800
2020/08/05 10,680 10,950 10,680 10,760 79,400
2020/08/04 10,690 10,920 10,500 10,660 94,000
2020/08/03 10,500 10,680 10,210 10,470 99,800
2020/07/31 10,420 10,710 10,320 10,330 86,900
2020/07/30 10,580 10,640 10,440 10,440 88,700
2020/07/29 10,600 10,730 10,440 10,640 66,600
2020/07/28 10,590 10,670 10,440 10,470 61,400
2020/07/27 10,400 10,500 10,310 10,380 50,000
2020/07/22 10,590 10,590 10,390 10,500 53,100
2020/07/21 10,510 10,680 10,500 10,610 44,300
2020/07/20 10,490 10,580 10,320 10,510 74,100
2020/07/17 10,320 10,440 10,210 10,300 70,400
2020/07/16 10,760 10,760 10,340 10,350 111,500
2020/07/15 10,480 10,580 10,320 10,460 55,900
2020/07/14 10,600 10,700 10,280 10,370 84,300
2020/07/13 10,430 10,750 10,290 10,710 66,900
2020/07/10 10,580 10,800 10,380 10,380 77,700
2020/07/09 10,600 10,660 10,490 10,500 81,200
2020/07/08 10,880 11,000 10,650 10,650 95,600
2020/07/07 10,770 10,850 10,470 10,850 118,600
2020/07/06 10,830 10,830 10,570 10,700 74,800
2020/07/03 10,610 10,920 10,520 10,890 118,200
2020/07/02 11,000 11,010 10,400 10,450 193,500
2020/07/01 11,360 11,360 10,880 10,950 114,500
2020/06/30 11,600 11,610 11,180 11,290 151,500
2020/06/29 11,810 11,940 11,760 11,770 57,300
2020/06/26 12,170 12,170 11,750 11,970 51,400
2020/06/25 12,030 12,260 11,900 11,980 56,700
2020/06/24 12,050 12,100 11,890 12,070 52,900
2020/06/23 12,130 12,140 11,820 11,970 46,700
2020/06/22 11,830 12,080 11,690 12,060 54,400
2020/06/19 12,030 12,030 11,710 11,800 108,100
2020/06/18 11,850 12,090 11,810 12,030 68,600
2020/06/17 11,730 11,970 11,720 11,810 58,600
2020/06/16 11,540 11,910 11,420 11,850 96,400
2020/06/15 11,510 11,710 11,150 11,240 79,100
2020/06/12 11,370 11,690 11,310 11,620 74,800
2020/06/11 12,120 12,290 11,650 11,710 124,200
2020/06/10 11,770 12,100 11,760 12,060 83,700
2020/06/09 11,620 11,800 11,570 11,770 90,200
2020/06/08 12,310 12,320 11,560 11,690 180,800
2020/06/05 12,380 12,490 12,000 12,150 129,100
2020/06/04 12,480 12,540 12,300 12,530 85,300
2020/06/03 12,800 12,850 12,590 12,600 94,100
2020/06/02 12,610 12,780 12,410 12,750 98,400
2020/06/01 12,400 12,400 12,200 12,270 106,200
2020/05/29 11,990 12,460 11,970 12,370 135,100
2020/05/28 11,960 12,050 11,850 12,000 80,500
2020/05/27 11,880 11,930 11,650 11,800 92,300
2020/05/26 12,050 12,070 11,890 12,000 75,200
2020/05/25 11,970 12,030 11,840 11,960 64,600
2020/05/22 11,970 11,990 11,810 11,860 58,900
2020/05/21 12,000 12,020 11,810 11,970 99,300
2020/05/20 11,800 12,050 11,760 12,030 111,300
2020/05/19 11,680 11,820 11,380 11,740 129,000
2020/05/18 11,570 11,690 11,430 11,570 105,000
2020/05/15 11,500 11,590 11,330 11,530 92,000
2020/05/14 11,020 11,440 10,890 11,410 120,000
2020/05/13 11,300 11,330 10,960 11,110 179,800
2020/05/12 10,800 11,030 10,690 10,900 79,700
2020/05/11 10,880 10,880 10,670 10,720 54,400
2020/05/08 10,840 10,970 10,800 10,880 102,200
2020/05/07 10,670 10,780 10,580 10,770 93,200
2020/05/01 10,370 10,660 10,360 10,510 96,900
2020/04/30 10,720 10,770 10,360 10,370 101,700
2020/04/28 10,750 10,750 10,600 10,630 68,300
2020/04/27 10,780 10,830 10,680 10,790 72,300
2020/04/24 10,470 10,720 10,350 10,720 98,300
2020/04/23 10,510 10,580 10,420 10,470 57,200
2020/04/22 10,220 10,490 10,160 10,460 81,800
2020/04/21 10,540 10,720 10,300 10,310 113,400
2020/04/20 10,490 10,570 10,340 10,560 88,900
2020/04/17 10,480 10,580 10,330 10,380 92,400
2020/04/16 10,230 10,500 10,210 10,470 104,000
2020/04/15 10,490 10,560 10,240 10,350 230,500
2020/04/14 10,700 10,790 10,540 10,580 134,300
2020/04/13 10,410 10,550 10,290 10,470 82,200
2020/04/10 10,190 10,560 10,000 10,530 173,000
2020/04/09 10,100 10,130 9,830 10,030 135,500
2020/04/08 9,750 10,100 9,630 10,070 182,500
2020/04/07 9,570 9,730 9,460 9,620 160,200
2020/04/06 9,060 9,380 8,980 9,320 130,500
2020/04/03 9,140 9,450 8,930 9,000 119,100
2020/04/02 8,720 9,090 8,720 9,070 89,500
2020/04/01 9,420 9,530 8,770 8,880 119,600
2020/03/31 9,460 9,630 9,150 9,420 132,500
2020/03/30 9,110 9,560 8,980 9,310 179,000
2020/03/27 9,000 9,370 8,870 9,090 180,900
2020/03/26 8,650 9,070 8,600 8,950 146,100
2020/03/25 8,600 8,750 8,350 8,750 242,700
2020/03/24 8,310 8,320 7,980 8,110 136,300
2020/03/23 8,050 8,350 7,830 8,160 184,400
2020/03/19 8,390 8,480 7,910 7,990 387,400
2020/03/18 7,970 8,390 7,920 7,990 207,600
2020/03/17 6,980 7,970 6,980 7,900 251,000
2020/03/16 7,310 7,910 7,110 7,380 261,900
2020/03/13 7,140 7,380 6,860 7,290 324,000
2020/03/12 8,200 8,360 7,850 7,930 186,400
2020/03/11 8,830 8,890 8,310 8,340 168,800
2020/03/10 8,580 8,990 8,130 8,910 229,300
2020/03/09 9,100 9,240 8,700 8,730 156,800
2020/03/06 9,590 9,710 9,470 9,520 114,000
2020/03/05 9,610 9,940 9,550 9,720 126,700
2020/03/04 9,500 9,690 9,430 9,490 181,600
2020/03/03 10,660 10,660 9,790 9,790 162,900
2020/03/02 9,500 10,080 9,470 9,910 144,400
2020/02/28 9,580 9,820 9,300 9,590 208,400
2020/02/27 10,450 10,480 9,810 9,920 219,100
2020/02/26 10,500 10,610 10,380 10,570 130,300
2020/02/25 10,510 10,760 10,480 10,610 164,400
2020/02/21 10,970 11,300 10,960 11,060 225,000
2020/02/20 10,610 11,160 10,570 11,030 247,500
2020/02/19 10,320 10,520 10,320 10,410 74,500
2020/02/18 10,660 10,710 10,250 10,300 92,900
2020/02/17 10,500 10,770 10,410 10,660 169,700
2020/02/14 10,400 10,520 10,230 10,420 208,300
2020/02/13 9,950 10,040 9,800 9,960 55,600
2020/02/12 10,030 10,110 9,990 10,050 35,400
2020/02/10 9,950 10,200 9,940 10,000 79,700
2020/02/07 10,030 10,060 9,930 10,050 94,200
2020/02/06 10,120 10,170 9,930 10,040 77,200
2020/02/05 9,690 9,980 9,670 9,970 108,600
2020/02/04 9,430 9,570 9,340 9,570 77,800
2020/02/03 9,310 9,580 9,300 9,430 92,300
2020/01/31 9,560 9,620 9,340 9,490 136,300
2020/01/30 9,450 9,490 9,100 9,170 132,600
2020/01/29 9,550 9,610 9,400 9,540 69,900
2020/01/28 9,460 9,650 9,430 9,570 101,700
2020/01/27 9,410 9,580 9,380 9,550 66,300
2020/01/24 9,470 9,560 9,400 9,560 61,900
2020/01/23 9,440 9,500 9,380 9,460 80,800
2020/01/22 9,410 9,490 9,350 9,390 60,700
2020/01/21 9,380 9,460 9,310 9,450 44,500
2020/01/20 9,370 9,450 9,320 9,420 53,900
2020/01/17 9,450 9,450 9,310 9,400 47,100
2020/01/16 9,390 9,460 9,280 9,400 60,800
2020/01/15 9,450 9,450 9,320 9,390 41,700
2020/01/14 9,500 9,500 9,290 9,330 99,300
2020/01/10 9,500 9,630 9,410 9,550 92,900
2020/01/09 8,990 9,440 8,970 9,400 177,800
2020/01/08 8,830 8,940 8,740 8,900 138,600
2020/01/07 8,710 8,850 8,660 8,790 126,300
2020/01/06 8,750 8,770 8,540 8,560 116,700

このページの先頭へ