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 |
|---|---|---|---|---|---|
| 2023/12/29 | 1,179 | 1,188 | 1,164 | 1,172 | 247,100 |
| 2023/12/28 | 1,145 | 1,177 | 1,132 | 1,177 | 306,500 |
| 2023/12/27 | 1,114 | 1,139 | 1,101 | 1,137 | 441,000 |
| 2023/12/26 | 1,111 | 1,130 | 1,111 | 1,120 | 375,700 |
| 2023/12/25 | 1,120 | 1,125 | 1,098 | 1,107 | 375,200 |
| 2023/12/22 | 1,135 | 1,146 | 1,121 | 1,122 | 276,900 |
| 2023/12/21 | 1,132 | 1,144 | 1,117 | 1,121 | 343,500 |
| 2023/12/20 | 1,157 | 1,161 | 1,136 | 1,141 | 333,700 |
| 2023/12/19 | 1,145 | 1,155 | 1,136 | 1,153 | 271,200 |
| 2023/12/18 | 1,131 | 1,151 | 1,111 | 1,140 | 423,300 |
| 2023/12/15 | 1,174 | 1,180 | 1,142 | 1,152 | 418,200 |
| 2023/12/14 | 1,186 | 1,200 | 1,151 | 1,170 | 370,000 |
| 2023/12/13 | 1,165 | 1,184 | 1,149 | 1,170 | 337,400 |
| 2023/12/12 | 1,185 | 1,185 | 1,164 | 1,171 | 338,300 |
| 2023/12/11 | 1,183 | 1,203 | 1,168 | 1,178 | 411,200 |
| 2023/12/08 | 1,208 | 1,214 | 1,177 | 1,182 | 510,900 |
| 2023/12/07 | 1,257 | 1,269 | 1,233 | 1,235 | 330,800 |
| 2023/12/06 | 1,243 | 1,265 | 1,235 | 1,258 | 328,200 |
| 2023/12/05 | 1,250 | 1,274 | 1,225 | 1,225 | 310,600 |
| 2023/12/04 | 1,243 | 1,260 | 1,221 | 1,251 | 381,800 |
| 2023/12/01 | 1,324 | 1,325 | 1,261 | 1,261 | 453,400 |
| 2023/11/30 | 1,311 | 1,339 | 1,300 | 1,324 | 467,100 |
| 2023/11/29 | 1,317 | 1,330 | 1,305 | 1,312 | 241,900 |
| 2023/11/28 | 1,310 | 1,331 | 1,296 | 1,320 | 300,400 |
| 2023/11/27 | 1,308 | 1,338 | 1,303 | 1,311 | 269,000 |
| 2023/11/24 | 1,300 | 1,320 | 1,293 | 1,307 | 265,500 |
| 2023/11/22 | 1,261 | 1,313 | 1,256 | 1,305 | 382,000 |
| 2023/11/21 | 1,270 | 1,284 | 1,248 | 1,265 | 313,100 |
| 2023/11/20 | 1,252 | 1,288 | 1,247 | 1,270 | 357,200 |
| 2023/11/17 | 1,217 | 1,248 | 1,214 | 1,248 | 222,300 |
| 2023/11/16 | 1,262 | 1,270 | 1,222 | 1,225 | 388,500 |
| 2023/11/15 | 1,208 | 1,270 | 1,201 | 1,268 | 558,900 |
| 2023/11/14 | 1,212 | 1,212 | 1,182 | 1,188 | 342,000 |
| 2023/11/13 | 1,213 | 1,224 | 1,200 | 1,212 | 297,500 |
| 2023/11/10 | 1,219 | 1,236 | 1,209 | 1,222 | 370,300 |
| 2023/11/09 | 1,225 | 1,249 | 1,213 | 1,243 | 320,700 |
| 2023/11/08 | 1,225 | 1,264 | 1,225 | 1,239 | 467,500 |
| 2023/11/07 | 1,192 | 1,242 | 1,192 | 1,224 | 678,500 |
| 2023/11/06 | 1,232 | 1,233 | 1,198 | 1,199 | 720,200 |
| 2023/11/02 | 1,144 | 1,205 | 1,140 | 1,191 | 636,100 |
| 2023/11/01 | 1,156 | 1,160 | 1,125 | 1,130 | 581,800 |
| 2023/10/31 | 1,077 | 1,156 | 1,063 | 1,144 | 1,164,300 |
| 2023/10/30 | 1,092 | 1,106 | 1,056 | 1,064 | 1,245,300 |
| 2023/10/27 | 1,093 | 1,149 | 1,074 | 1,146 | 1,173,300 |
| 2023/10/26 | 1,191 | 1,197 | 1,068 | 1,076 | 2,044,100 |
| 2023/10/25 | 1,147 | 1,153 | 1,114 | 1,131 | 653,900 |
| 2023/10/24 | 1,135 | 1,146 | 1,089 | 1,135 | 774,200 |
| 2023/10/23 | 1,110 | 1,133 | 1,089 | 1,126 | 641,700 |
| 2023/10/20 | 1,120 | 1,126 | 1,094 | 1,116 | 597,600 |
| 2023/10/19 | 1,141 | 1,160 | 1,130 | 1,136 | 391,000 |
| 2023/10/18 | 1,191 | 1,194 | 1,159 | 1,168 | 439,000 |
| 2023/10/17 | 1,200 | 1,210 | 1,185 | 1,195 | 328,700 |
| 2023/10/16 | 1,235 | 1,236 | 1,176 | 1,184 | 482,000 |
| 2023/10/13 | 1,254 | 1,264 | 1,226 | 1,233 | 470,300 |
| 2023/10/12 | 1,245 | 1,277 | 1,238 | 1,273 | 347,400 |
| 2023/10/11 | 1,260 | 1,266 | 1,236 | 1,244 | 461,900 |
| 2023/10/10 | 1,278 | 1,293 | 1,247 | 1,263 | 633,600 |
| 2023/10/06 | 1,287 | 1,302 | 1,252 | 1,276 | 781,400 |
| 2023/10/05 | 1,335 | 1,335 | 1,235 | 1,264 | 1,385,400 |
| 2023/10/04 | 1,359 | 1,385 | 1,337 | 1,346 | 966,100 |
| 2023/10/03 | 1,402 | 1,444 | 1,372 | 1,385 | 1,110,200 |
| 2023/10/02 | 1,496 | 1,504 | 1,408 | 1,422 | 1,498,200 |
| 2023/09/29 | 1,496 | 1,567 | 1,430 | 1,496 | 3,949,600 |
| 2023/09/28 | 1,389 | 1,397 | 1,342 | 1,376 | 369,300 |
| 2023/09/27 | 1,328 | 1,382 | 1,327 | 1,382 | 402,500 |
| 2023/09/26 | 1,363 | 1,370 | 1,335 | 1,338 | 386,500 |
| 2023/09/25 | 1,366 | 1,438 | 1,358 | 1,381 | 657,700 |
| 2023/09/22 | 1,343 | 1,366 | 1,330 | 1,349 | 306,600 |
| 2023/09/21 | 1,388 | 1,388 | 1,349 | 1,359 | 488,200 |
| 2023/09/20 | 1,432 | 1,441 | 1,400 | 1,406 | 473,000 |
| 2023/09/19 | 1,426 | 1,459 | 1,421 | 1,452 | 573,100 |
| 2023/09/15 | 1,390 | 1,455 | 1,382 | 1,446 | 768,000 |
| 2023/09/14 | 1,384 | 1,404 | 1,345 | 1,387 | 589,800 |
| 2023/09/13 | 1,324 | 1,410 | 1,314 | 1,404 | 1,120,100 |
| 2023/09/12 | 1,240 | 1,318 | 1,240 | 1,298 | 531,500 |
| 2023/09/11 | 1,242 | 1,259 | 1,226 | 1,241 | 249,300 |
| 2023/09/08 | 1,213 | 1,240 | 1,210 | 1,226 | 330,700 |
| 2023/09/07 | 1,234 | 1,237 | 1,217 | 1,217 | 321,800 |
| 2023/09/06 | 1,250 | 1,267 | 1,244 | 1,249 | 346,400 |
| 2023/09/05 | 1,270 | 1,293 | 1,260 | 1,264 | 277,300 |
| 2023/09/04 | 1,269 | 1,279 | 1,262 | 1,270 | 257,300 |
| 2023/09/01 | 1,271 | 1,280 | 1,260 | 1,269 | 233,100 |
| 2023/08/31 | 1,267 | 1,284 | 1,235 | 1,276 | 394,600 |
| 2023/08/30 | 1,290 | 1,290 | 1,267 | 1,268 | 271,400 |
| 2023/08/29 | 1,248 | 1,298 | 1,242 | 1,283 | 439,700 |
| 2023/08/28 | 1,245 | 1,265 | 1,236 | 1,237 | 247,500 |
| 2023/08/25 | 1,215 | 1,255 | 1,204 | 1,236 | 340,500 |
| 2023/08/24 | 1,218 | 1,240 | 1,205 | 1,230 | 402,900 |
| 2023/08/23 | 1,201 | 1,218 | 1,193 | 1,218 | 318,800 |
| 2023/08/22 | 1,199 | 1,217 | 1,175 | 1,198 | 323,500 |
| 2023/08/21 | 1,153 | 1,213 | 1,153 | 1,207 | 496,600 |
| 2023/08/18 | 1,160 | 1,163 | 1,143 | 1,152 | 337,800 |
| 2023/08/17 | 1,199 | 1,199 | 1,161 | 1,171 | 401,200 |
| 2023/08/16 | 1,240 | 1,242 | 1,205 | 1,210 | 397,000 |
| 2023/08/15 | 1,275 | 1,275 | 1,248 | 1,253 | 265,600 |
| 2023/08/14 | 1,268 | 1,293 | 1,259 | 1,275 | 274,100 |
| 2023/08/10 | 1,270 | 1,285 | 1,246 | 1,267 | 275,200 |
| 2023/08/09 | 1,278 | 1,293 | 1,261 | 1,287 | 261,300 |
| 2023/08/08 | 1,298 | 1,305 | 1,274 | 1,287 | 332,800 |
| 2023/08/07 | 1,262 | 1,300 | 1,236 | 1,298 | 478,200 |
| 2023/08/04 | 1,326 | 1,326 | 1,263 | 1,279 | 524,300 |
| 2023/08/03 | 1,369 | 1,371 | 1,320 | 1,328 | 504,900 |
| 2023/08/02 | 1,353 | 1,383 | 1,340 | 1,370 | 570,500 |
| 2023/08/01 | 1,350 | 1,379 | 1,336 | 1,378 | 646,800 |
| 2023/07/31 | 1,382 | 1,382 | 1,340 | 1,350 | 795,800 |
| 2023/07/28 | 1,386 | 1,394 | 1,326 | 1,367 | 880,000 |
| 2023/07/27 | 1,400 | 1,433 | 1,307 | 1,384 | 2,371,000 |
| 2023/07/26 | 1,238 | 1,317 | 1,218 | 1,317 | 918,000 |
| 2023/07/25 | 1,214 | 1,250 | 1,207 | 1,229 | 561,600 |
| 2023/07/24 | 1,255 | 1,255 | 1,212 | 1,220 | 669,300 |
| 2023/07/21 | 1,250 | 1,258 | 1,234 | 1,255 | 293,700 |
| 2023/07/20 | 1,246 | 1,255 | 1,230 | 1,250 | 399,200 |
| 2023/07/19 | 1,248 | 1,259 | 1,237 | 1,246 | 382,100 |
| 2023/07/18 | 1,253 | 1,256 | 1,231 | 1,244 | 417,800 |
| 2023/07/14 | 1,260 | 1,267 | 1,237 | 1,250 | 313,200 |
| 2023/07/13 | 1,235 | 1,259 | 1,234 | 1,257 | 345,700 |
| 2023/07/12 | 1,203 | 1,236 | 1,194 | 1,230 | 350,000 |
| 2023/07/11 | 1,223 | 1,223 | 1,198 | 1,201 | 268,700 |
| 2023/07/10 | 1,234 | 1,238 | 1,210 | 1,222 | 332,300 |
| 2023/07/07 | 1,224 | 1,244 | 1,215 | 1,232 | 319,400 |
| 2023/07/06 | 1,244 | 1,251 | 1,228 | 1,234 | 365,400 |
| 2023/07/05 | 1,252 | 1,286 | 1,250 | 1,284 | 259,400 |
| 2023/07/04 | 1,242 | 1,273 | 1,230 | 1,267 | 471,700 |
| 2023/07/03 | 1,278 | 1,282 | 1,263 | 1,263 | 424,800 |
| 2023/06/30 | 1,305 | 1,305 | 1,263 | 1,269 | 456,000 |
| 2023/06/29 | 1,312 | 1,323 | 1,301 | 1,313 | 480,400 |
| 2023/06/28 | 1,263 | 1,302 | 1,252 | 1,301 | 564,900 |
| 2023/06/27 | 1,275 | 1,277 | 1,233 | 1,256 | 668,700 |
| 2023/06/26 | 1,267 | 1,270 | 1,241 | 1,257 | 445,500 |
| 2023/06/23 | 1,304 | 1,311 | 1,260 | 1,267 | 570,200 |
| 2023/06/22 | 1,305 | 1,318 | 1,286 | 1,287 | 567,100 |
| 2023/06/21 | 1,348 | 1,352 | 1,314 | 1,314 | 520,500 |
| 2023/06/20 | 1,366 | 1,369 | 1,339 | 1,357 | 313,500 |
| 2023/06/19 | 1,361 | 1,406 | 1,361 | 1,375 | 445,000 |
| 2023/06/16 | 1,340 | 1,375 | 1,333 | 1,347 | 671,100 |
| 2023/06/15 | 1,370 | 1,376 | 1,319 | 1,319 | 387,700 |
| 2023/06/14 | 1,384 | 1,391 | 1,369 | 1,378 | 365,800 |
| 2023/06/13 | 1,395 | 1,399 | 1,365 | 1,371 | 379,900 |
| 2023/06/12 | 1,385 | 1,423 | 1,373 | 1,396 | 472,300 |
| 2023/06/09 | 1,379 | 1,388 | 1,357 | 1,371 | 522,400 |
| 2023/06/08 | 1,384 | 1,384 | 1,351 | 1,361 | 557,100 |
| 2023/06/07 | 1,414 | 1,414 | 1,364 | 1,379 | 617,900 |
| 2023/06/06 | 1,400 | 1,415 | 1,371 | 1,401 | 542,300 |
| 2023/06/05 | 1,421 | 1,424 | 1,386 | 1,419 | 430,200 |
| 2023/06/02 | 1,362 | 1,413 | 1,346 | 1,411 | 523,500 |
| 2023/06/01 | 1,353 | 1,397 | 1,339 | 1,377 | 485,400 |
| 2023/05/31 | 1,358 | 1,364 | 1,328 | 1,337 | 753,500 |
| 2023/05/30 | 1,377 | 1,406 | 1,354 | 1,388 | 295,600 |
| 2023/05/29 | 1,370 | 1,419 | 1,335 | 1,377 | 604,200 |
| 2023/05/26 | 1,405 | 1,406 | 1,344 | 1,351 | 619,300 |
| 2023/05/25 | 1,441 | 1,455 | 1,412 | 1,423 | 514,200 |
| 2023/05/24 | 1,463 | 1,480 | 1,446 | 1,452 | 665,300 |
| 2023/05/23 | 1,410 | 1,518 | 1,409 | 1,479 | 1,584,300 |
| 2023/05/22 | 1,369 | 1,381 | 1,331 | 1,377 | 1,003,500 |
| 2023/05/19 | 1,301 | 1,405 | 1,301 | 1,384 | 2,552,000 |
| 2023/05/18 | 1,174 | 1,243 | 1,169 | 1,235 | 1,204,900 |
| 2023/05/17 | 1,135 | 1,155 | 1,108 | 1,126 | 637,500 |
| 2023/05/16 | 1,166 | 1,166 | 1,119 | 1,127 | 978,100 |
| 2023/05/15 | 1,194 | 1,199 | 1,133 | 1,150 | 1,242,500 |
| 2023/05/12 | 1,319 | 1,322 | 1,182 | 1,193 | 1,677,500 |
| 2023/05/11 | 1,431 | 1,443 | 1,425 | 1,430 | 268,400 |
| 2023/05/10 | 1,462 | 1,462 | 1,435 | 1,443 | 206,000 |
| 2023/05/09 | 1,426 | 1,463 | 1,415 | 1,458 | 295,800 |
| 2023/05/08 | 1,453 | 1,457 | 1,425 | 1,434 | 224,600 |
| 2023/05/02 | 1,473 | 1,484 | 1,445 | 1,459 | 298,400 |
| 2023/05/01 | 1,465 | 1,480 | 1,437 | 1,451 | 221,900 |
| 2023/04/28 | 1,456 | 1,473 | 1,440 | 1,463 | 266,700 |
| 2023/04/27 | 1,428 | 1,445 | 1,423 | 1,430 | 305,200 |
| 2023/04/26 | 1,460 | 1,485 | 1,439 | 1,443 | 247,600 |
| 2023/04/25 | 1,466 | 1,488 | 1,465 | 1,474 | 151,700 |
| 2023/04/24 | 1,474 | 1,485 | 1,465 | 1,473 | 153,300 |
| 2023/04/21 | 1,466 | 1,466 | 1,438 | 1,463 | 214,900 |
| 2023/04/20 | 1,482 | 1,483 | 1,465 | 1,467 | 286,500 |
| 2023/04/19 | 1,481 | 1,499 | 1,476 | 1,490 | 247,200 |
| 2023/04/18 | 1,505 | 1,514 | 1,494 | 1,509 | 204,200 |
| 2023/04/17 | 1,501 | 1,505 | 1,473 | 1,487 | 253,900 |
| 2023/04/14 | 1,497 | 1,521 | 1,495 | 1,512 | 457,700 |
| 2023/04/13 | 1,452 | 1,476 | 1,446 | 1,451 | 283,000 |
| 2023/04/12 | 1,490 | 1,497 | 1,460 | 1,463 | 275,800 |
| 2023/04/11 | 1,478 | 1,503 | 1,477 | 1,486 | 341,800 |
| 2023/04/10 | 1,447 | 1,467 | 1,441 | 1,460 | 264,700 |
| 2023/04/07 | 1,465 | 1,473 | 1,450 | 1,459 | 384,400 |
| 2023/04/06 | 1,390 | 1,444 | 1,385 | 1,441 | 547,200 |
| 2023/04/05 | 1,428 | 1,442 | 1,395 | 1,397 | 470,200 |
| 2023/04/04 | 1,431 | 1,454 | 1,410 | 1,434 | 498,000 |
| 2023/04/03 | 1,409 | 1,460 | 1,408 | 1,431 | 655,900 |
| 2023/03/31 | 1,496 | 1,501 | 1,407 | 1,413 | 1,203,200 |
| 2023/03/30 | 1,537 | 1,549 | 1,520 | 1,532 | 226,700 |
| 2023/03/29 | 1,534 | 1,563 | 1,525 | 1,544 | 368,400 |
| 2023/03/28 | 1,534 | 1,538 | 1,495 | 1,524 | 218,000 |
| 2023/03/27 | 1,538 | 1,546 | 1,516 | 1,543 | 305,000 |
| 2023/03/24 | 1,520 | 1,537 | 1,489 | 1,530 | 356,800 |
| 2023/03/23 | 1,478 | 1,526 | 1,465 | 1,520 | 424,800 |
| 2023/03/22 | 1,504 | 1,506 | 1,475 | 1,491 | 208,200 |
| 2023/03/20 | 1,503 | 1,505 | 1,475 | 1,476 | 277,300 |
| 2023/03/17 | 1,460 | 1,508 | 1,460 | 1,505 | 342,900 |
| 2023/03/16 | 1,436 | 1,451 | 1,414 | 1,443 | 232,300 |
| 2023/03/15 | 1,477 | 1,483 | 1,454 | 1,462 | 216,100 |
| 2023/03/14 | 1,484 | 1,494 | 1,453 | 1,479 | 300,200 |
| 2023/03/13 | 1,487 | 1,515 | 1,481 | 1,505 | 261,100 |
| 2023/03/10 | 1,582 | 1,589 | 1,527 | 1,527 | 496,600 |
| 2023/03/09 | 1,550 | 1,652 | 1,547 | 1,606 | 957,900 |
| 2023/03/08 | 1,492 | 1,525 | 1,486 | 1,517 | 428,500 |
| 2023/03/07 | 1,487 | 1,502 | 1,475 | 1,484 | 345,500 |
| 2023/03/06 | 1,477 | 1,488 | 1,466 | 1,479 | 351,000 |
| 2023/03/03 | 1,460 | 1,488 | 1,445 | 1,485 | 416,700 |
| 2023/03/02 | 1,413 | 1,448 | 1,405 | 1,448 | 422,600 |
| 2023/03/01 | 1,470 | 1,473 | 1,404 | 1,423 | 560,100 |
| 2023/02/28 | 1,475 | 1,483 | 1,445 | 1,468 | 419,400 |
| 2023/02/27 | 1,459 | 1,465 | 1,433 | 1,449 | 390,400 |
| 2023/02/24 | 1,509 | 1,516 | 1,455 | 1,485 | 420,500 |
| 2023/02/22 | 1,512 | 1,523 | 1,487 | 1,510 | 440,600 |
| 2023/02/21 | 1,557 | 1,559 | 1,523 | 1,531 | 239,300 |
| 2023/02/20 | 1,557 | 1,574 | 1,530 | 1,557 | 269,800 |
| 2023/02/17 | 1,581 | 1,587 | 1,553 | 1,557 | 277,700 |
| 2023/02/16 | 1,610 | 1,617 | 1,582 | 1,599 | 279,700 |
| 2023/02/15 | 1,620 | 1,620 | 1,583 | 1,597 | 224,400 |
| 2023/02/14 | 1,620 | 1,628 | 1,585 | 1,612 | 238,000 |
| 2023/02/13 | 1,615 | 1,615 | 1,583 | 1,598 | 305,900 |
| 2023/02/10 | 1,628 | 1,642 | 1,612 | 1,641 | 318,200 |
| 2023/02/09 | 1,646 | 1,660 | 1,617 | 1,657 | 416,300 |
| 2023/02/08 | 1,711 | 1,715 | 1,659 | 1,675 | 297,300 |
| 2023/02/07 | 1,735 | 1,735 | 1,659 | 1,680 | 590,800 |
| 2023/02/06 | 1,678 | 1,748 | 1,659 | 1,741 | 958,000 |
| 2023/02/03 | 1,653 | 1,654 | 1,587 | 1,598 | 307,600 |
| 2023/02/02 | 1,648 | 1,664 | 1,627 | 1,645 | 393,400 |
| 2023/02/01 | 1,635 | 1,680 | 1,615 | 1,636 | 552,100 |
| 2023/01/31 | 1,593 | 1,615 | 1,586 | 1,595 | 381,500 |
| 2023/01/30 | 1,624 | 1,628 | 1,597 | 1,610 | 309,100 |
| 2023/01/27 | 1,675 | 1,677 | 1,626 | 1,632 | 303,600 |
| 2023/01/26 | 1,674 | 1,691 | 1,665 | 1,675 | 298,500 |
| 2023/01/25 | 1,689 | 1,699 | 1,661 | 1,687 | 473,700 |
| 2023/01/24 | 1,647 | 1,730 | 1,634 | 1,699 | 789,800 |
| 2023/01/23 | 1,583 | 1,610 | 1,571 | 1,608 | 456,300 |
| 2023/01/20 | 1,544 | 1,553 | 1,526 | 1,550 | 247,500 |
| 2023/01/19 | 1,530 | 1,558 | 1,516 | 1,545 | 223,100 |
| 2023/01/18 | 1,495 | 1,550 | 1,495 | 1,547 | 295,300 |
| 2023/01/17 | 1,494 | 1,502 | 1,478 | 1,483 | 198,000 |
| 2023/01/16 | 1,488 | 1,513 | 1,487 | 1,503 | 188,800 |
| 2023/01/13 | 1,527 | 1,540 | 1,494 | 1,508 | 292,100 |
| 2023/01/12 | 1,557 | 1,587 | 1,524 | 1,540 | 274,000 |
| 2023/01/11 | 1,502 | 1,558 | 1,500 | 1,535 | 392,800 |
| 2023/01/10 | 1,550 | 1,569 | 1,486 | 1,493 | 382,300 |
| 2023/01/06 | 1,521 | 1,554 | 1,521 | 1,544 | 364,800 |
| 2023/01/05 | 1,580 | 1,582 | 1,527 | 1,530 | 375,200 |
| 2023/01/04 | 1,676 | 1,676 | 1,580 | 1,584 | 322,400 |