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 |
|---|---|---|---|---|---|
| 2026/02/10 | 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 |
| 2025/09/12 | 1,779 | 1,779 | 1,731 | 1,736 | 78,400 |
| 2025/09/11 | 1,766 | 1,773 | 1,749 | 1,756 | 50,300 |
| 2025/09/10 | 1,790 | 1,801 | 1,736 | 1,750 | 64,200 |
| 2025/09/09 | 1,772 | 1,812 | 1,752 | 1,761 | 92,000 |
| 2025/09/08 | 1,769 | 1,778 | 1,729 | 1,768 | 76,700 |
| 2025/09/05 | 1,753 | 1,775 | 1,723 | 1,774 | 81,600 |
| 2025/09/04 | 1,771 | 1,781 | 1,730 | 1,748 | 119,900 |
| 2025/09/03 | 1,707 | 1,720 | 1,675 | 1,685 | 68,400 |
| 2025/09/02 | 1,691 | 1,713 | 1,678 | 1,692 | 57,400 |
| 2025/09/01 | 1,749 | 1,751 | 1,668 | 1,678 | 96,000 |
| 2025/08/29 | 1,650 | 1,729 | 1,650 | 1,715 | 161,600 |
| 2025/08/28 | 1,670 | 1,670 | 1,612 | 1,639 | 90,500 |
| 2025/08/27 | 1,629 | 1,662 | 1,627 | 1,652 | 147,400 |
| 2025/08/26 | 1,600 | 1,622 | 1,597 | 1,609 | 74,200 |
| 2025/08/25 | 1,630 | 1,635 | 1,584 | 1,588 | 86,600 |
| 2025/08/22 | 1,594 | 1,631 | 1,594 | 1,600 | 114,500 |
| 2025/08/21 | 1,585 | 1,610 | 1,570 | 1,572 | 109,600 |
| 2025/08/20 | 1,560 | 1,594 | 1,559 | 1,569 | 118,300 |
| 2025/08/19 | 1,550 | 1,551 | 1,510 | 1,536 | 99,000 |
| 2025/08/18 | 1,594 | 1,594 | 1,553 | 1,564 | 78,100 |
| 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 |