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
2022/12/30 1,691 1,703 1,680 1,681 175,500
2022/12/29 1,679 1,688 1,652 1,678 238,000
2022/12/28 1,655 1,688 1,636 1,677 278,700
2022/12/27 1,638 1,668 1,637 1,668 311,100
2022/12/26 1,659 1,668 1,616 1,621 271,800
2022/12/23 1,665 1,671 1,641 1,661 290,300
2022/12/22 1,695 1,698 1,674 1,681 249,300
2022/12/21 1,695 1,707 1,672 1,689 312,100
2022/12/20 1,776 1,780 1,693 1,707 355,700
2022/12/19 1,791 1,797 1,770 1,778 265,400
2022/12/16 1,805 1,812 1,787 1,801 385,300
2022/12/15 1,875 1,883 1,829 1,830 300,000
2022/12/14 1,857 1,904 1,850 1,880 406,000
2022/12/13 1,885 1,898 1,834 1,841 396,600
2022/12/12 1,878 1,915 1,868 1,885 232,700
2022/12/09 1,864 1,888 1,864 1,878 372,300
2022/12/08 1,892 1,896 1,844 1,875 243,800
2022/12/07 1,864 1,900 1,858 1,889 224,900
2022/12/06 1,880 1,905 1,880 1,885 238,300
2022/12/05 1,885 1,889 1,857 1,889 233,300
2022/12/02 1,900 1,900 1,866 1,870 332,900
2022/12/01 1,959 1,959 1,904 1,919 232,100
2022/11/30 1,890 1,919 1,875 1,912 301,000
2022/11/29 1,941 1,941 1,905 1,920 225,300
2022/11/28 2,000 2,000 1,938 1,956 261,300
2022/11/25 1,988 2,008 1,971 1,987 321,200
2022/11/24 1,978 1,991 1,968 1,982 395,700
2022/11/22 1,951 1,993 1,950 1,960 322,000
2022/11/21 1,957 1,967 1,947 1,955 270,200
2022/11/18 1,959 1,981 1,952 1,957 230,500
2022/11/17 1,955 1,990 1,951 1,958 157,200
2022/11/16 1,983 1,983 1,937 1,954 218,400
2022/11/15 2,000 2,008 1,958 1,985 439,800
2022/11/14 1,907 2,009 1,899 1,993 607,600
2022/11/11 1,899 1,917 1,870 1,896 481,700
2022/11/10 1,831 1,878 1,820 1,855 331,500
2022/11/09 1,870 1,887 1,844 1,848 352,700
2022/11/08 1,912 1,925 1,871 1,877 424,300
2022/11/07 1,920 1,921 1,876 1,894 454,100
2022/11/04 2,006 2,011 1,924 1,928 579,000
2022/11/02 2,065 2,078 2,030 2,030 473,700
2022/11/01 2,230 2,239 2,095 2,097 554,400
2022/10/31 2,181 2,246 2,154 2,215 646,800
2022/10/28 2,092 2,193 2,088 2,161 989,600
2022/10/27 2,190 2,226 2,093 2,125 1,375,900
2022/10/26 1,984 2,065 1,979 2,047 613,000
2022/10/25 1,981 1,986 1,932 1,936 390,600
2022/10/24 2,005 2,018 1,965 1,970 327,900
2022/10/21 1,990 2,015 1,972 1,983 396,600
2022/10/20 2,048 2,074 1,995 1,998 430,900
2022/10/19 2,080 2,088 2,022 2,058 922,900
2022/10/18 2,099 2,106 2,051 2,075 330,500
2022/10/17 2,076 2,086 2,037 2,064 338,000
2022/10/14 2,104 2,124 2,070 2,119 417,400
2022/10/13 2,121 2,134 2,068 2,068 217,600
2022/10/12 2,130 2,160 2,115 2,124 232,600
2022/10/11 2,197 2,207 2,125 2,127 393,300
2022/10/07 2,231 2,263 2,223 2,247 300,600
2022/10/06 2,266 2,288 2,255 2,265 287,300
2022/10/05 2,250 2,285 2,215 2,264 430,200
2022/10/04 2,215 2,255 2,203 2,249 398,600
2022/10/03 2,160 2,172 2,115 2,166 234,000
2022/09/30 2,198 2,224 2,156 2,165 292,800
2022/09/29 2,124 2,192 2,104 2,186 380,800
2022/09/28 2,058 2,098 2,033 2,085 438,000
2022/09/27 2,058 2,075 2,029 2,058 257,500
2022/09/26 2,040 2,067 2,020 2,042 306,900
2022/09/22 2,049 2,081 2,047 2,064 200,900
2022/09/21 2,084 2,122 2,081 2,099 159,900
2022/09/20 2,155 2,164 2,106 2,119 169,200
2022/09/16 2,131 2,156 2,122 2,148 284,000
2022/09/15 2,169 2,177 2,135 2,147 209,500
2022/09/14 2,136 2,185 2,136 2,162 249,800
2022/09/13 2,171 2,225 2,171 2,204 304,900
2022/09/12 2,206 2,210 2,164 2,204 209,200
2022/09/09 2,140 2,211 2,138 2,175 357,500
2022/09/08 2,170 2,185 2,135 2,138 396,800
2022/09/07 2,081 2,095 2,049 2,087 302,300
2022/09/06 2,074 2,103 2,054 2,058 233,100
2022/09/05 2,073 2,092 2,048 2,069 294,600
2022/09/02 2,154 2,158 2,086 2,095 439,400
2022/09/01 2,143 2,172 2,127 2,154 231,100
2022/08/31 2,137 2,176 2,130 2,176 259,700
2022/08/30 2,131 2,147 2,111 2,136 354,600
2022/08/29 2,123 2,153 2,117 2,130 350,600
2022/08/26 2,206 2,233 2,198 2,200 268,600
2022/08/25 2,180 2,207 2,167 2,199 453,600
2022/08/24 2,249 2,249 2,162 2,171 605,800
2022/08/23 2,308 2,321 2,255 2,255 298,500
2022/08/22 2,335 2,346 2,318 2,335 348,500
2022/08/19 2,355 2,372 2,338 2,356 248,100
2022/08/18 2,415 2,423 2,377 2,378 325,100
2022/08/17 2,496 2,499 2,451 2,456 330,600
2022/08/16 2,455 2,495 2,437 2,475 283,500
2022/08/15 2,449 2,469 2,419 2,424 203,300
2022/08/12 2,392 2,460 2,385 2,439 288,100
2022/08/10 2,371 2,398 2,324 2,389 320,700
2022/08/09 2,376 2,402 2,359 2,364 281,600
2022/08/08 2,395 2,424 2,366 2,389 287,700
2022/08/05 2,342 2,408 2,342 2,402 442,400
2022/08/04 2,330 2,360 2,290 2,341 603,000
2022/08/03 2,417 2,437 2,283 2,311 1,008,700
2022/08/02 2,441 2,454 2,394 2,396 330,000
2022/08/01 2,441 2,485 2,425 2,456 374,100
2022/07/29 2,541 2,565 2,436 2,465 579,000
2022/07/28 2,673 2,673 2,525 2,539 841,700
2022/07/27 2,696 2,723 2,659 2,670 386,700
2022/07/26 2,670 2,681 2,650 2,674 266,100
2022/07/25 2,715 2,747 2,709 2,712 298,700
2022/07/22 2,709 2,735 2,690 2,719 272,000
2022/07/21 2,645 2,700 2,645 2,700 186,200
2022/07/20 2,650 2,664 2,620 2,660 202,300
2022/07/19 2,678 2,684 2,580 2,615 322,500
2022/07/15 2,665 2,722 2,649 2,699 389,600
2022/07/14 2,530 2,706 2,525 2,671 756,800
2022/07/13 2,484 2,535 2,466 2,519 441,200
2022/07/12 2,487 2,510 2,459 2,484 498,300
2022/07/11 2,585 2,591 2,481 2,516 499,700
2022/07/08 2,501 2,567 2,485 2,555 638,000
2022/07/07 2,421 2,504 2,394 2,489 524,500
2022/07/06 2,330 2,418 2,318 2,413 935,800
2022/07/05 2,329 2,345 2,309 2,331 249,900
2022/07/04 2,335 2,337 2,270 2,307 185,700
2022/07/01 2,307 2,351 2,273 2,287 202,200
2022/06/30 2,326 2,355 2,301 2,315 262,400
2022/06/29 2,264 2,292 2,260 2,292 488,400
2022/06/28 2,300 2,321 2,280 2,321 343,800
2022/06/27 2,389 2,390 2,321 2,326 290,500
2022/06/24 2,366 2,397 2,338 2,386 343,400
2022/06/23 2,300 2,320 2,288 2,300 368,200
2022/06/22 2,275 2,275 2,235 2,240 216,500
2022/06/21 2,250 2,276 2,235 2,260 240,100
2022/06/20 2,206 2,226 2,177 2,200 333,100
2022/06/17 2,150 2,176 2,110 2,158 440,900
2022/06/16 2,308 2,308 2,220 2,242 211,800
2022/06/15 2,252 2,284 2,241 2,258 275,900
2022/06/14 2,293 2,300 2,252 2,285 323,800
2022/06/13 2,354 2,383 2,331 2,331 288,800
2022/06/10 2,376 2,410 2,352 2,401 199,900
2022/06/09 2,368 2,418 2,357 2,409 292,700
2022/06/08 2,323 2,368 2,312 2,353 320,700
2022/06/07 2,284 2,323 2,264 2,290 196,300
2022/06/06 2,253 2,331 2,244 2,311 405,800
2022/06/03 2,260 2,290 2,246 2,262 295,500
2022/06/02 2,300 2,300 2,218 2,230 573,000
2022/06/01 2,359 2,384 2,317 2,325 361,400
2022/05/31 2,433 2,450 2,364 2,365 412,900
2022/05/30 2,420 2,447 2,382 2,419 501,500
2022/05/27 2,419 2,419 2,326 2,364 400,100
2022/05/26 2,463 2,488 2,403 2,407 495,400
2022/05/25 2,523 2,540 2,482 2,494 365,900
2022/05/24 2,519 2,584 2,481 2,530 550,800
2022/05/23 2,559 2,613 2,535 2,557 542,200
2022/05/20 2,395 2,531 2,384 2,517 800,300
2022/05/19 2,324 2,375 2,308 2,345 320,200
2022/05/18 2,320 2,374 2,320 2,366 310,400
2022/05/17 2,239 2,348 2,234 2,319 431,400
2022/05/16 2,237 2,293 2,223 2,223 334,400
2022/05/13 2,234 2,306 2,188 2,197 638,100
2022/05/12 2,208 2,228 2,126 2,126 352,400
2022/05/11 2,303 2,310 2,234 2,280 260,700
2022/05/10 2,279 2,317 2,273 2,308 250,500
2022/05/09 2,379 2,391 2,290 2,295 325,000
2022/05/06 2,420 2,426 2,376 2,409 271,400
2022/05/02 2,419 2,445 2,387 2,424 293,000
2022/04/28 2,410 2,429 2,392 2,428 297,700
2022/04/27 2,344 2,414 2,323 2,401 470,400
2022/04/26 2,342 2,379 2,317 2,374 259,100
2022/04/25 2,297 2,331 2,292 2,311 370,100
2022/04/22 2,346 2,355 2,306 2,350 671,300
2022/04/21 2,322 2,379 2,301 2,359 241,300
2022/04/20 2,370 2,392 2,313 2,331 337,400
2022/04/19 2,290 2,390 2,290 2,367 428,900
2022/04/18 2,391 2,398 2,274 2,288 658,600
2022/04/15 2,392 2,435 2,370 2,422 449,100
2022/04/14 2,328 2,414 2,323 2,408 436,300
2022/04/13 2,318 2,345 2,267 2,319 427,600
2022/04/12 2,310 2,357 2,305 2,341 311,600
2022/04/11 2,350 2,369 2,304 2,352 374,100
2022/04/08 2,324 2,350 2,313 2,349 358,200
2022/04/07 2,287 2,306 2,263 2,305 287,000
2022/04/06 2,264 2,300 2,254 2,290 229,500
2022/04/05 2,301 2,307 2,253 2,289 215,600
2022/04/04 2,197 2,287 2,184 2,282 328,900
2022/04/01 2,256 2,256 2,148 2,170 866,600
2022/03/31 2,261 2,316 2,257 2,257 409,700
2022/03/30 2,230 2,289 2,228 2,276 400,100
2022/03/29 2,210 2,257 2,198 2,225 759,300
2022/03/28 2,147 2,163 2,109 2,148 203,600
2022/03/25 2,161 2,187 2,156 2,162 227,400
2022/03/24 2,172 2,172 2,117 2,145 272,700
2022/03/23 2,160 2,191 2,154 2,179 409,100
2022/03/22 2,161 2,166 2,124 2,133 296,600
2022/03/18 2,140 2,168 2,121 2,144 431,400
2022/03/17 2,131 2,144 2,092 2,138 485,100
2022/03/16 2,107 2,107 2,068 2,089 252,600
2022/03/15 2,047 2,110 2,036 2,083 203,500
2022/03/14 2,048 2,074 2,040 2,057 189,300
2022/03/11 2,047 2,067 2,019 2,048 203,600
2022/03/10 2,054 2,082 2,030 2,077 242,700
2022/03/09 2,027 2,034 1,955 1,994 258,800
2022/03/08 1,966 2,064 1,966 2,025 456,100
2022/03/07 1,975 1,985 1,912 1,964 281,600
2022/03/04 2,086 2,102 1,987 1,995 363,300
2022/03/03 2,139 2,145 2,081 2,099 216,000
2022/03/02 2,224 2,235 2,115 2,115 386,700
2022/03/01 2,183 2,238 2,175 2,224 730,000
2022/02/28 2,161 2,185 2,136 2,178 313,800
2022/02/25 2,118 2,170 2,110 2,165 404,900
2022/02/24 2,115 2,141 2,070 2,083 367,300
2022/02/22 2,120 2,138 2,094 2,115 336,100
2022/02/21 2,130 2,158 2,113 2,144 285,100
2022/02/18 2,116 2,180 2,109 2,160 269,400
2022/02/17 2,199 2,208 2,151 2,161 455,400
2022/02/16 2,159 2,188 2,123 2,180 406,700
2022/02/15 2,090 2,140 2,079 2,109 499,200
2022/02/14 2,050 2,096 2,025 2,072 557,700
2022/02/10 2,106 2,160 2,104 2,133 484,700
2022/02/09 2,100 2,109 2,041 2,103 480,000
2022/02/08 2,082 2,150 2,072 2,125 569,400
2022/02/07 2,043 2,062 2,007 2,032 407,600
2022/02/04 2,064 2,080 2,012 2,052 543,700
2022/02/03 2,012 2,101 2,007 2,087 625,800
2022/02/02 1,989 2,058 1,960 2,050 726,900
2022/02/01 2,014 2,064 1,969 1,973 921,100
2022/01/31 1,940 2,088 1,912 2,011 1,606,500
2022/01/28 1,928 2,018 1,854 1,883 1,149,900
2022/01/27 2,032 2,042 1,952 2,007 752,400
2022/01/26 2,057 2,084 2,032 2,062 367,300
2022/01/25 2,046 2,051 2,011 2,048 361,100
2022/01/24 1,970 2,072 1,955 2,063 520,800
2022/01/21 2,020 2,049 1,981 1,993 510,300
2022/01/20 2,011 2,059 2,002 2,030 309,700
2022/01/19 2,088 2,105 2,022 2,029 415,300
2022/01/18 2,144 2,160 2,108 2,114 350,900
2022/01/17 2,104 2,142 2,093 2,135 267,900
2022/01/14 2,096 2,105 2,055 2,104 435,600
2022/01/13 2,148 2,154 2,115 2,125 363,400
2022/01/12 2,144 2,175 2,122 2,161 442,100
2022/01/11 2,105 2,148 2,086 2,145 493,400
2022/01/07 2,100 2,134 2,061 2,096 658,600
2022/01/06 2,099 2,141 2,065 2,078 772,600
2022/01/05 2,204 2,216 2,139 2,141 713,300
2022/01/04 2,226 2,244 2,196 2,227 344,700

このページの先頭へ