ＪＲＣ(6224)の株価時系列情報
ＪＲＣ(6224)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 |
|---|---|---|---|---|---|
| 2025/08/15 | 1,537 | 1,594 | 1,520 | 1,565 | 141,300 |
| 2025/08/14 | 1,518 | 1,534 | 1,501 | 1,534 | 32,000 |
| 2025/08/13 | 1,561 | 1,580 | 1,510 | 1,512 | 131,200 |
| 2025/08/12 | 1,538 | 1,549 | 1,517 | 1,547 | 93,300 |
| 2025/08/08 | 1,502 | 1,530 | 1,488 | 1,511 | 91,200 |
| 2025/08/07 | 1,508 | 1,508 | 1,488 | 1,500 | 48,500 |
| 2025/08/06 | 1,507 | 1,522 | 1,495 | 1,508 | 59,900 |
| 2025/08/05 | 1,511 | 1,546 | 1,497 | 1,507 | 114,300 |
| 2025/08/04 | 1,467 | 1,550 | 1,430 | 1,542 | 200,200 |
| 2025/08/01 | 1,400 | 1,467 | 1,400 | 1,467 | 166,400 |
| 2025/07/31 | 1,445 | 1,449 | 1,365 | 1,370 | 228,500 |
| 2025/07/30 | 1,476 | 1,476 | 1,445 | 1,445 | 74,800 |
| 2025/07/29 | 1,510 | 1,510 | 1,476 | 1,488 | 56,400 |
| 2025/07/28 | 1,550 | 1,555 | 1,510 | 1,511 | 54,800 |
| 2025/07/25 | 1,479 | 1,530 | 1,470 | 1,515 | 97,500 |
| 2025/07/24 | 1,484 | 1,484 | 1,460 | 1,474 | 63,100 |
| 2025/07/23 | 1,499 | 1,524 | 1,470 | 1,482 | 116,800 |
| 2025/07/22 | 1,508 | 1,555 | 1,456 | 1,479 | 172,400 |
| 2025/07/18 | 1,555 | 1,560 | 1,471 | 1,508 | 268,000 |
| 2025/07/17 | 1,513 | 1,641 | 1,481 | 1,556 | 1,266,600 |
| 2025/07/16 | 1,442 | 1,442 | 1,442 | 1,442 | 65,700 |
| 2025/07/15 | 1,150 | 1,157 | 1,118 | 1,142 | 88,100 |
| 2025/07/14 | 1,150 | 1,166 | 1,143 | 1,147 | 38,800 |
| 2025/07/11 | 1,155 | 1,168 | 1,142 | 1,145 | 37,200 |
| 2025/07/10 | 1,160 | 1,164 | 1,152 | 1,161 | 51,800 |
| 2025/07/09 | 1,170 | 1,178 | 1,145 | 1,160 | 51,200 |
| 2025/07/08 | 1,139 | 1,164 | 1,133 | 1,160 | 104,100 |
| 2025/07/07 | 1,098 | 1,140 | 1,098 | 1,140 | 51,000 |
| 2025/07/04 | 1,074 | 1,124 | 1,074 | 1,093 | 46,500 |
| 2025/07/03 | 1,066 | 1,084 | 1,063 | 1,071 | 41,100 |
| 2025/07/02 | 1,061 | 1,077 | 1,050 | 1,065 | 61,000 |
| 2025/07/01 | 1,116 | 1,116 | 1,060 | 1,066 | 77,700 |
| 2025/06/30 | 1,128 | 1,142 | 1,116 | 1,116 | 51,600 |
| 2025/06/27 | 1,140 | 1,145 | 1,112 | 1,128 | 67,400 |
| 2025/06/26 | 1,110 | 1,140 | 1,096 | 1,138 | 80,900 |
| 2025/06/25 | 1,091 | 1,104 | 1,090 | 1,096 | 16,000 |
| 2025/06/24 | 1,107 | 1,116 | 1,091 | 1,091 | 19,500 |
| 2025/06/23 | 1,098 | 1,103 | 1,083 | 1,090 | 35,800 |
| 2025/06/20 | 1,115 | 1,115 | 1,092 | 1,098 | 22,300 |
| 2025/06/19 | 1,116 | 1,130 | 1,112 | 1,116 | 46,300 |
| 2025/06/18 | 1,095 | 1,125 | 1,080 | 1,114 | 79,200 |
| 2025/06/17 | 1,113 | 1,118 | 1,088 | 1,091 | 42,000 |
| 2025/06/16 | 1,074 | 1,107 | 1,066 | 1,102 | 48,900 |
| 2025/06/13 | 1,112 | 1,114 | 1,079 | 1,079 | 56,000 |
| 2025/06/12 | 1,096 | 1,109 | 1,091 | 1,107 | 33,400 |
| 2025/06/11 | 1,090 | 1,105 | 1,079 | 1,089 | 36,300 |
| 2025/06/10 | 1,075 | 1,093 | 1,075 | 1,090 | 40,300 |
| 2025/06/09 | 1,061 | 1,085 | 1,061 | 1,074 | 32,900 |
| 2025/06/06 | 1,053 | 1,070 | 1,052 | 1,053 | 17,200 |
| 2025/06/05 | 1,058 | 1,067 | 1,055 | 1,055 | 13,100 |
| 2025/06/04 | 1,052 | 1,075 | 1,050 | 1,062 | 27,100 |
| 2025/06/03 | 1,059 | 1,070 | 1,035 | 1,052 | 65,700 |
| 2025/06/02 | 1,088 | 1,088 | 1,059 | 1,063 | 41,200 |
| 2025/05/30 | 1,082 | 1,099 | 1,077 | 1,098 | 39,200 |
| 2025/05/29 | 1,082 | 1,097 | 1,071 | 1,072 | 32,600 |
| 2025/05/28 | 1,093 | 1,093 | 1,075 | 1,075 | 39,700 |
| 2025/05/27 | 1,063 | 1,084 | 1,056 | 1,081 | 48,200 |
| 2025/05/26 | 1,046 | 1,066 | 1,043 | 1,059 | 65,800 |
| 2025/05/23 | 1,030 | 1,045 | 1,021 | 1,041 | 36,600 |
| 2025/05/22 | 1,025 | 1,038 | 1,021 | 1,024 | 24,700 |
| 2025/05/21 | 1,033 | 1,053 | 1,026 | 1,026 | 42,500 |
| 2025/05/20 | 1,050 | 1,059 | 1,035 | 1,035 | 30,100 |
| 2025/05/19 | 1,032 | 1,058 | 1,020 | 1,049 | 83,700 |
| 2025/05/16 | 1,011 | 1,015 | 1,002 | 1,009 | 33,900 |
| 2025/05/15 | 1,010 | 1,064 | 988 | 996 | 218,700 |
| 2025/05/14 | 985 | 1,007 | 984 | 1,000 | 61,600 |
| 2025/05/13 | 976 | 992 | 969 | 984 | 86,700 |
| 2025/05/12 | 961 | 970 | 955 | 961 | 44,600 |
| 2025/05/09 | 958 | 977 | 958 | 961 | 94,600 |
| 2025/05/08 | 942 | 957 | 937 | 955 | 35,300 |
| 2025/05/07 | 944 | 952 | 938 | 947 | 26,700 |
| 2025/05/02 | 950 | 955 | 939 | 945 | 42,100 |
| 2025/05/01 | 967 | 972 | 947 | 952 | 41,800 |
| 2025/04/30 | 971 | 981 | 961 | 967 | 65,100 |
| 2025/04/28 | 960 | 984 | 956 | 971 | 72,600 |
| 2025/04/25 | 958 | 966 | 955 | 956 | 14,100 |
| 2025/04/24 | 968 | 969 | 952 | 956 | 36,300 |
| 2025/04/23 | 955 | 975 | 950 | 969 | 74,400 |
| 2025/04/22 | 951 | 958 | 930 | 940 | 50,600 |
| 2025/04/21 | 948 | 953 | 939 | 951 | 35,700 |
| 2025/04/18 | 954 | 970 | 947 | 950 | 32,500 |
| 2025/04/17 | 938 | 968 | 938 | 950 | 104,800 |
| 2025/04/16 | 948 | 956 | 919 | 940 | 258,300 |
| 2025/04/15 | 947 | 956 | 917 | 948 | 257,500 |
| 2025/04/14 | 972 | 981 | 951 | 958 | 181,200 |
| 2025/04/11 | 903 | 943 | 892 | 942 | 103,600 |
| 2025/04/10 | 944 | 944 | 900 | 910 | 100,600 |
| 2025/04/09 | 881 | 903 | 856 | 869 | 126,000 |
| 2025/04/08 | 900 | 912 | 891 | 894 | 65,100 |
| 2025/04/07 | 830 | 877 | 824 | 831 | 158,400 |
| 2025/04/04 | 955 | 957 | 895 | 925 | 176,300 |
| 2025/04/03 | 937 | 975 | 933 | 963 | 117,100 |
| 2025/04/02 | 990 | 995 | 978 | 982 | 42,500 |
| 2025/04/01 | 1,001 | 1,015 | 989 | 990 | 52,800 |
| 2025/03/31 | 995 | 996 | 968 | 991 | 94,800 |
| 2025/03/28 | 1,017 | 1,017 | 1,001 | 1,002 | 21,700 |
| 2025/03/27 | 1,016 | 1,035 | 1,014 | 1,014 | 39,100 |
| 2025/03/26 | 1,028 | 1,039 | 1,012 | 1,019 | 56,700 |
| 2025/03/25 | 1,010 | 1,022 | 998 | 1,011 | 52,200 |
| 2025/03/24 | 1,007 | 1,010 | 995 | 1,008 | 69,000 |
| 2025/03/21 | 1,027 | 1,033 | 1,010 | 1,012 | 41,500 |
| 2025/03/19 | 1,036 | 1,054 | 1,030 | 1,030 | 37,200 |
| 2025/03/18 | 1,026 | 1,054 | 1,016 | 1,039 | 60,300 |
| 2025/03/17 | 1,021 | 1,032 | 1,011 | 1,013 | 51,300 |
| 2025/03/14 | 997 | 1,023 | 994 | 1,014 | 65,400 |
| 2025/03/13 | 1,004 | 1,012 | 999 | 1,004 | 17,100 |
| 2025/03/12 | 1,010 | 1,016 | 999 | 1,003 | 45,400 |
| 2025/03/11 | 1,005 | 1,015 | 988 | 1,011 | 64,300 |
| 2025/03/10 | 1,005 | 1,041 | 1,005 | 1,034 | 82,300 |
| 2025/03/07 | 1,011 | 1,041 | 994 | 994 | 169,000 |
| 2025/03/06 | 1,004 | 1,011 | 1,000 | 1,003 | 36,000 |
| 2025/03/05 | 972 | 1,013 | 971 | 1,002 | 57,100 |
| 2025/03/04 | 976 | 984 | 961 | 978 | 77,200 |
| 2025/03/03 | 1,000 | 1,008 | 970 | 986 | 136,400 |
| 2025/02/28 | 1,014 | 1,027 | 1,000 | 1,000 | 80,100 |
| 2025/02/27 | 983 | 1,033 | 983 | 1,021 | 93,600 |
| 2025/02/26 | 1,013 | 1,013 | 979 | 985 | 105,200 |
| 2025/02/25 | 1,003 | 1,031 | 993 | 998 | 86,900 |
| 2025/02/21 | 1,010 | 1,022 | 1,001 | 1,003 | 74,600 |
| 2025/02/20 | 1,025 | 1,032 | 1,011 | 1,014 | 43,100 |
| 2025/02/19 | 1,052 | 1,052 | 1,027 | 1,027 | 56,300 |
| 2025/02/18 | 1,017 | 1,052 | 1,017 | 1,052 | 58,800 |
| 2025/02/17 | 1,010 | 1,033 | 1,010 | 1,019 | 35,800 |
| 2025/02/14 | 1,025 | 1,025 | 1,007 | 1,009 | 49,000 |
| 2025/02/13 | 1,027 | 1,034 | 1,009 | 1,019 | 28,000 |
| 2025/02/12 | 1,011 | 1,032 | 1,011 | 1,018 | 49,700 |
| 2025/02/10 | 1,005 | 1,016 | 1,002 | 1,011 | 35,900 |
| 2025/02/07 | 1,038 | 1,038 | 1,011 | 1,011 | 46,900 |
| 2025/02/06 | 1,034 | 1,060 | 1,034 | 1,039 | 21,200 |
| 2025/02/05 | 1,015 | 1,040 | 1,005 | 1,032 | 57,700 |
| 2025/02/04 | 1,053 | 1,067 | 1,020 | 1,020 | 122,500 |
| 2025/02/03 | 1,074 | 1,087 | 1,053 | 1,053 | 53,400 |
| 2025/01/31 | 1,073 | 1,081 | 1,068 | 1,074 | 32,100 |
| 2025/01/30 | 1,090 | 1,090 | 1,066 | 1,068 | 39,400 |
| 2025/01/29 | 1,087 | 1,116 | 1,056 | 1,093 | 98,800 |
| 2025/01/28 | 1,073 | 1,096 | 1,070 | 1,089 | 49,000 |
| 2025/01/27 | 1,114 | 1,118 | 1,073 | 1,073 | 110,600 |
| 2025/01/24 | 1,063 | 1,107 | 1,062 | 1,106 | 139,300 |
| 2025/01/23 | 1,075 | 1,091 | 1,053 | 1,065 | 96,500 |
| 2025/01/22 | 1,085 | 1,099 | 1,072 | 1,072 | 68,600 |
| 2025/01/21 | 1,112 | 1,118 | 1,074 | 1,095 | 198,400 |
| 2025/01/20 | 1,074 | 1,110 | 1,074 | 1,090 | 133,800 |
| 2025/01/17 | 1,030 | 1,053 | 1,026 | 1,053 | 160,700 |
| 2025/01/16 | 1,045 | 1,059 | 1,004 | 1,019 | 135,600 |
| 2025/01/15 | 1,001 | 1,045 | 980 | 1,005 | 428,300 |
| 2025/01/14 | 948 | 948 | 906 | 911 | 166,100 |
| 2025/01/10 | 946 | 952 | 940 | 952 | 27,500 |
| 2025/01/09 | 963 | 963 | 939 | 947 | 60,000 |
| 2025/01/08 | 960 | 962 | 949 | 954 | 42,500 |
| 2025/01/07 | 958 | 963 | 949 | 957 | 53,000 |
| 2025/01/06 | 940 | 954 | 940 | 949 | 58,700 |
| 2024/12/30 | 926 | 936 | 920 | 923 | 56,100 |
| 2024/12/27 | 902 | 926 | 902 | 926 | 48,700 |
| 2024/12/26 | 907 | 909 | 900 | 901 | 53,800 |
| 2024/12/25 | 903 | 910 | 897 | 905 | 59,700 |
| 2024/12/24 | 911 | 911 | 902 | 906 | 24,800 |
| 2024/12/23 | 910 | 915 | 905 | 910 | 38,600 |
| 2024/12/20 | 909 | 918 | 902 | 902 | 40,200 |
| 2024/12/19 | 900 | 909 | 891 | 906 | 55,700 |
| 2024/12/18 | 907 | 921 | 902 | 906 | 40,500 |
| 2024/12/17 | 928 | 928 | 909 | 909 | 31,800 |
| 2024/12/16 | 914 | 926 | 914 | 915 | 21,400 |
| 2024/12/13 | 914 | 920 | 908 | 914 | 31,300 |
| 2024/12/12 | 917 | 921 | 910 | 914 | 30,500 |
| 2024/12/11 | 909 | 910 | 899 | 910 | 34,300 |
| 2024/12/10 | 923 | 925 | 911 | 911 | 23,200 |
| 2024/12/09 | 905 | 932 | 905 | 924 | 51,600 |
| 2024/12/06 | 908 | 911 | 900 | 901 | 26,400 |
| 2024/12/05 | 909 | 915 | 900 | 914 | 19,000 |
| 2024/12/04 | 921 | 922 | 898 | 901 | 64,600 |
| 2024/12/03 | 918 | 930 | 917 | 921 | 30,100 |
| 2024/12/02 | 920 | 930 | 915 | 921 | 24,100 |
| 2024/11/29 | 922 | 925 | 913 | 916 | 10,900 |
| 2024/11/28 | 910 | 926 | 910 | 919 | 25,300 |
| 2024/11/27 | 923 | 925 | 912 | 918 | 23,900 |
| 2024/11/26 | 941 | 941 | 922 | 923 | 52,400 |
| 2024/11/25 | 930 | 941 | 930 | 934 | 28,000 |
| 2024/11/22 | 928 | 930 | 919 | 927 | 19,900 |
| 2024/11/21 | 910 | 925 | 910 | 924 | 16,900 |
| 2024/11/20 | 905 | 921 | 902 | 911 | 29,300 |
| 2024/11/19 | 914 | 922 | 901 | 903 | 33,100 |
| 2024/11/18 | 894 | 912 | 894 | 900 | 45,700 |
| 2024/11/15 | 913 | 913 | 897 | 900 | 28,900 |
| 2024/11/14 | 919 | 923 | 897 | 903 | 45,300 |
| 2024/11/13 | 933 | 933 | 918 | 923 | 24,600 |
| 2024/11/12 | 945 | 952 | 929 | 933 | 45,600 |
| 2024/11/11 | 917 | 930 | 905 | 930 | 52,000 |
| 2024/11/08 | 913 | 918 | 901 | 902 | 34,800 |
| 2024/11/07 | 910 | 929 | 904 | 913 | 23,800 |
| 2024/11/06 | 902 | 910 | 888 | 910 | 38,000 |
| 2024/11/05 | 892 | 899 | 886 | 888 | 37,700 |
| 2024/11/01 | 897 | 917 | 893 | 894 | 47,200 |
| 2024/10/31 | 928 | 928 | 883 | 912 | 76,100 |
| 2024/10/30 | 932 | 934 | 910 | 919 | 34,100 |
| 2024/10/29 | 918 | 930 | 913 | 930 | 22,900 |
| 2024/10/28 | 891 | 925 | 890 | 923 | 51,400 |
| 2024/10/25 | 912 | 912 | 885 | 892 | 58,500 |
| 2024/10/24 | 900 | 916 | 886 | 916 | 85,200 |
| 2024/10/23 | 924 | 929 | 905 | 914 | 78,000 |
| 2024/10/22 | 944 | 952 | 923 | 923 | 75,600 |