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

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
2026/07/17 1,206 1,228 1,168 1,189 148,300
2026/07/16 1,254 1,298 1,201 1,214 263,300
2026/07/15 1,347 1,372 1,342 1,371 53,800
2026/07/14 1,361 1,361 1,341 1,350 24,100
2026/07/13 1,380 1,385 1,348 1,358 25,500
2026/07/10 1,360 1,384 1,353 1,380 24,800
2026/07/09 1,350 1,364 1,344 1,353 17,100
2026/07/08 1,374 1,374 1,350 1,351 14,800
2026/07/07 1,355 1,368 1,352 1,364 15,600
2026/07/06 1,365 1,376 1,350 1,355 16,500
2026/07/03 1,335 1,350 1,327 1,350 19,100
2026/07/02 1,335 1,352 1,328 1,332 30,500
2026/07/01 1,323 1,346 1,323 1,335 14,200
2026/06/30 1,327 1,337 1,311 1,331 32,500
2026/06/29 1,330 1,338 1,325 1,327 17,000
2026/06/26 1,347 1,347 1,320 1,321 18,200
2026/06/25 1,330 1,343 1,326 1,340 30,600
2026/06/24 1,300 1,330 1,300 1,320 33,000
2026/06/23 1,327 1,335 1,313 1,313 23,000
2026/06/22 1,345 1,357 1,326 1,327 27,700
2026/06/19 1,337 1,356 1,331 1,352 27,500
2026/06/18 1,317 1,334 1,311 1,329 29,100
2026/06/17 1,320 1,339 1,305 1,324 24,400
2026/06/16 1,306 1,315 1,301 1,315 22,100
2026/06/15 1,311 1,320 1,302 1,310 22,000
2026/06/12 1,282 1,310 1,280 1,296 79,600
2026/06/11 1,266 1,274 1,230 1,252 66,200
2026/06/10 1,295 1,317 1,274 1,279 40,300
2026/06/09 1,315 1,321 1,287 1,290 39,600
2026/06/08 1,297 1,310 1,285 1,299 69,700
2026/06/05 1,312 1,332 1,309 1,327 28,800
2026/06/04 1,300 1,327 1,292 1,310 59,200
2026/06/03 1,333 1,339 1,308 1,308 55,600
2026/06/02 1,360 1,360 1,315 1,330 64,000
2026/06/01 1,351 1,379 1,345 1,378 64,600
2026/05/29 1,346 1,355 1,336 1,340 51,100
2026/05/28 1,317 1,335 1,300 1,335 51,600
2026/05/27 1,333 1,333 1,308 1,317 43,600
2026/05/26 1,331 1,334 1,307 1,315 32,400
2026/05/25 1,331 1,337 1,311 1,328 51,000
2026/05/22 1,322 1,322 1,303 1,318 49,000
2026/05/21 1,310 1,310 1,296 1,308 49,300
2026/05/20 1,296 1,302 1,260 1,280 64,500
2026/05/19 1,305 1,325 1,289 1,296 94,600
2026/05/18 1,278 1,290 1,249 1,275 65,100
2026/05/15 1,276 1,284 1,254 1,277 63,500
2026/05/14 1,300 1,300 1,259 1,259 37,900
2026/05/13 1,310 1,321 1,295 1,304 65,500
2026/05/12 1,307 1,307 1,283 1,295 51,200
2026/05/11 1,308 1,310 1,275 1,292 60,500
2026/05/08 1,243 1,293 1,235 1,293 66,500
2026/05/07 1,228 1,244 1,219 1,235 63,900
2026/05/01 1,214 1,230 1,197 1,200 70,100
2026/04/30 1,197 1,227 1,195 1,219 55,700
2026/04/28 1,202 1,213 1,196 1,198 72,300
2026/04/27 1,205 1,210 1,188 1,208 33,000
2026/04/24 1,220 1,225 1,192 1,205 41,700
2026/04/23 1,219 1,222 1,170 1,220 68,400
2026/04/22 1,225 1,238 1,214 1,219 34,500
2026/04/21 1,223 1,234 1,216 1,226 51,000
2026/04/20 1,220 1,220 1,199 1,209 54,300
2026/04/17 1,200 1,228 1,187 1,205 103,300
2026/04/16 1,163 1,203 1,163 1,183 118,000
2026/04/15 1,185 1,209 1,144 1,170 324,200
2026/04/14 1,255 1,265 1,237 1,245 74,000
2026/04/13 1,244 1,244 1,223 1,235 25,700
2026/04/10 1,267 1,267 1,239 1,247 25,800
2026/04/09 1,259 1,266 1,241 1,247 28,900
2026/04/08 1,239 1,269 1,236 1,259 46,800
2026/04/07 1,220 1,241 1,214 1,219 29,600
2026/04/06 1,200 1,214 1,195 1,214 21,300
2026/04/03 1,204 1,209 1,185 1,199 44,300
2026/03/27 1,180 1,206 1,180 1,200 40,600
2026/03/26 1,205 1,213 1,176 1,194 72,400
2026/03/25 1,200 1,213 1,184 1,212 80,500
2026/03/24 1,170 1,200 1,170 1,181 61,800
2026/03/23 1,172 1,172 1,126 1,140 134,700
2026/03/19 1,262 1,262 1,209 1,211 70,600
2026/03/18 1,260 1,287 1,252 1,287 39,100
2026/03/17 1,262 1,284 1,250 1,250 53,800
2026/03/16 1,275 1,284 1,252 1,255 48,300
2026/03/13 1,265 1,289 1,260 1,275 53,500
2026/03/12 1,308 1,315 1,290 1,295 40,000
2026/03/11 1,314 1,351 1,314 1,320 41,600
2026/03/10 1,274 1,321 1,270 1,313 65,700
2026/03/09 1,274 1,274 1,234 1,269 113,500
2026/03/06 1,313 1,346 1,298 1,334 57,300
2026/03/05 1,307 1,329 1,296 1,313 94,500
2026/03/04 1,325 1,325 1,241 1,263 168,400
2026/03/03 1,411 1,411 1,355 1,355 94,300
2026/03/02 1,413 1,431 1,395 1,412 97,300
2026/02/27 1,436 1,468 1,430 1,463 78,300
2026/02/26 1,439 1,446 1,426 1,432 51,700
2026/02/25 1,463 1,486 1,450 1,454 67,000
2026/02/24 1,453 1,479 1,427 1,474 57,000
2026/02/20 1,509 1,509 1,464 1,469 42,100
2026/02/19 1,508 1,509 1,478 1,509 46,700
2026/02/18 1,535 1,541 1,502 1,507 65,100
2026/02/17 1,510 1,552 1,495 1,530 91,700
2026/02/16 1,484 1,520 1,479 1,500 64,900
2026/02/13 1,460 1,477 1,446 1,460 51,200
2026/02/12 1,442 1,493 1,433 1,480 74,300
2026/02/10 1,403 1,432 1,403 1,428 57,100
2026/02/09 1,400 1,409 1,384 1,400 95,200
2026/02/06 1,354 1,360 1,330 1,359 73,800
2026/02/05 1,351 1,384 1,351 1,354 74,200
2026/02/04 1,320 1,341 1,315 1,331 30,400
2026/02/03 1,323 1,334 1,315 1,322 37,600
2026/02/02 1,322 1,354 1,318 1,318 80,800
2026/01/30 1,335 1,335 1,288 1,302 74,600
2026/01/29 1,308 1,335 1,302 1,333 95,400
2026/01/28 1,330 1,334 1,297 1,309 87,500
2026/01/27 1,346 1,347 1,327 1,333 47,200
2026/01/26 1,347 1,349 1,326 1,332 64,300
2026/01/23 1,316 1,346 1,316 1,346 98,800
2026/01/22 1,317 1,317 1,295 1,303 123,400
2026/01/21 1,330 1,338 1,304 1,315 141,300
2026/01/20 1,401 1,403 1,352 1,360 134,400
2026/01/19 1,430 1,430 1,405 1,407 85,900
2026/01/16 1,445 1,455 1,404 1,432 93,500
2026/01/15 1,441 1,478 1,422 1,448 187,400
2026/01/14 1,414 1,414 1,388 1,400 74,500
2026/01/13 1,440 1,442 1,396 1,401 68,800
2026/01/09 1,400 1,406 1,395 1,399 35,700
2026/01/08 1,396 1,406 1,392 1,400 40,300
2026/01/07 1,400 1,405 1,388 1,398 53,200
2026/01/06 1,393 1,411 1,393 1,405 28,600
2026/01/05 1,416 1,428 1,383 1,393 47,500
2025/12/30 1,424 1,424 1,400 1,412 21,600
2025/12/29 1,428 1,441 1,414 1,417 30,600
2025/12/26 1,407 1,433 1,395 1,428 37,900
2025/12/25 1,409 1,415 1,390 1,407 32,100
2025/12/24 1,454 1,454 1,394 1,399 53,200
2025/12/23 1,424 1,476 1,420 1,453 72,900
2025/12/22 1,407 1,456 1,405 1,439 95,700
2025/12/19 1,371 1,406 1,311 1,388 254,600
2025/12/18 1,325 1,350 1,325 1,341 22,200
2025/12/17 1,330 1,336 1,317 1,329 27,000
2025/12/16 1,350 1,355 1,321 1,321 37,700
2025/12/15 1,325 1,369 1,308 1,354 51,300
2025/12/12 1,329 1,347 1,311 1,327 81,400
2025/12/11 1,384 1,384 1,352 1,359 32,500
2025/12/10 1,356 1,380 1,356 1,374 24,500
2025/12/09 1,384 1,384 1,357 1,360 22,200
2025/12/08 1,398 1,401 1,372 1,386 41,800
2025/12/05 1,350 1,371 1,331 1,370 33,900
2025/12/04 1,330 1,351 1,322 1,351 44,400
2025/12/03 1,311 1,340 1,310 1,326 49,800
2025/12/02 1,310 1,322 1,308 1,313 21,800
2025/12/01 1,341 1,342 1,308 1,311 28,800
2025/11/28 1,325 1,344 1,324 1,339 26,600
2025/11/27 1,333 1,339 1,323 1,328 23,500
2025/11/26 1,309 1,332 1,305 1,332 46,700
2025/11/25 1,324 1,333 1,277 1,298 59,200
2025/11/21 1,292 1,314 1,289 1,312 48,000
2025/11/20 1,309 1,334 1,302 1,304 37,800
2025/11/19 1,298 1,321 1,292 1,303 41,900
2025/11/18 1,332 1,332 1,291 1,295 87,100
2025/11/17 1,376 1,376 1,317 1,342 78,400
2025/11/14 1,350 1,380 1,341 1,376 73,000
2025/11/13 1,353 1,360 1,333 1,350 35,200
2025/11/12 1,369 1,378 1,335 1,338 40,500
2025/11/11 1,388 1,388 1,338 1,369 70,400
2025/11/10 1,340 1,369 1,326 1,364 87,300
2025/11/07 1,348 1,348 1,307 1,313 54,100
2025/11/06 1,350 1,364 1,342 1,350 71,800
2025/11/05 1,338 1,356 1,305 1,336 109,400
2025/11/04 1,327 1,346 1,308 1,338 59,300
2025/10/31 1,333 1,360 1,325 1,341 78,900
2025/10/30 1,287 1,336 1,282 1,333 69,100
2025/10/29 1,353 1,372 1,288 1,290 144,800
2025/10/28 1,339 1,360 1,324 1,359 105,700
2025/10/27 1,324 1,352 1,315 1,331 169,100
2025/10/24 1,280 1,319 1,280 1,305 121,600
2025/10/23 1,290 1,290 1,268 1,274 95,600
2025/10/22 1,287 1,298 1,266 1,290 94,300
2025/10/21 1,283 1,298 1,253 1,270 165,800
2025/10/20 1,270 1,299 1,267 1,274 211,700
2025/10/17 1,342 1,365 1,271 1,275 372,700
2025/10/16 1,351 1,376 1,299 1,348 844,800
2025/10/15 1,651 1,688 1,637 1,671 157,200
2025/10/14 1,646 1,683 1,561 1,630 137,100
2025/10/10 1,693 1,693 1,646 1,653 50,200
2025/10/09 1,700 1,719 1,681 1,681 50,900
2025/10/08 1,689 1,706 1,675 1,693 37,600
2025/10/07 1,693 1,710 1,675 1,689 76,200
2025/10/06 1,714 1,714 1,664 1,675 77,700
2025/10/03 1,673 1,705 1,669 1,695 37,200
2025/10/02 1,692 1,692 1,635 1,673 96,400
2025/10/01 1,764 1,773 1,652 1,679 145,100
2025/09/30 1,784 1,796 1,764 1,775 36,800
2025/09/29 1,822 1,822 1,770 1,770 72,100
2025/09/26 1,785 1,826 1,779 1,798 91,600
2025/09/25 1,761 1,795 1,756 1,772 48,200
2025/09/24 1,748 1,776 1,718 1,751 88,500
2025/09/22 1,753 1,780 1,725 1,725 90,800
2025/09/19 1,781 1,793 1,737 1,773 60,200
2025/09/18 1,790 1,790 1,750 1,775 29,500
2025/09/17 1,750 1,793 1,718 1,770 88,800
2025/09/16 1,751 1,782 1,748 1,748 56,100

このページの先頭へ