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 |
---|---|---|---|---|---|
2023/12/29 | 757 | 792 | 752 | 770 | 134,100 |
2023/12/28 | 724 | 755 | 722 | 750 | 78,100 |
2023/12/27 | 694 | 709 | 693 | 709 | 181,300 |
2023/12/26 | 705 | 711 | 690 | 696 | 143,900 |
2023/12/25 | 708 | 710 | 691 | 702 | 166,900 |
2023/12/22 | 710 | 718 | 706 | 713 | 86,400 |
2023/12/21 | 709 | 714 | 703 | 708 | 28,600 |
2023/12/20 | 711 | 740 | 710 | 711 | 87,600 |
2023/12/19 | 701 | 714 | 700 | 711 | 40,900 |
2023/12/18 | 717 | 717 | 697 | 702 | 78,100 |
2023/12/15 | 715 | 730 | 715 | 719 | 51,100 |
2023/12/14 | 730 | 740 | 715 | 719 | 63,500 |
2023/12/13 | 739 | 748 | 722 | 724 | 90,400 |
2023/12/12 | 761 | 762 | 736 | 740 | 135,400 |
2023/12/11 | 731 | 787 | 730 | 766 | 187,200 |
2023/12/08 | 730 | 739 | 714 | 720 | 145,100 |
2023/12/07 | 754 | 754 | 735 | 745 | 105,200 |
2023/12/06 | 769 | 780 | 757 | 768 | 105,700 |
2023/12/05 | 798 | 800 | 750 | 777 | 152,300 |
2023/12/04 | 825 | 831 | 805 | 805 | 104,300 |
2023/12/01 | 861 | 869 | 825 | 828 | 153,700 |
2023/11/30 | 878 | 907 | 848 | 870 | 188,100 |
2023/11/29 | 850 | 875 | 846 | 863 | 124,400 |
2023/11/28 | 842 | 856 | 833 | 854 | 108,500 |
2023/11/27 | 809 | 845 | 809 | 844 | 129,200 |
2023/11/24 | 819 | 819 | 792 | 794 | 67,900 |
2023/11/22 | 810 | 821 | 807 | 819 | 68,200 |
2023/11/21 | 783 | 814 | 783 | 814 | 130,500 |
2023/11/20 | 780 | 801 | 780 | 782 | 80,900 |
2023/11/17 | 790 | 791 | 781 | 790 | 43,400 |
2023/11/16 | 756 | 797 | 754 | 797 | 129,700 |
2023/11/15 | 775 | 778 | 754 | 757 | 65,000 |
2023/11/14 | 767 | 774 | 762 | 771 | 56,100 |
2023/11/13 | 760 | 786 | 760 | 773 | 104,300 |
2023/11/10 | 750 | 753 | 743 | 751 | 57,900 |
2023/11/09 | 747 | 773 | 747 | 752 | 66,400 |
2023/11/08 | 764 | 770 | 740 | 747 | 81,100 |
2023/11/07 | 750 | 764 | 738 | 764 | 95,300 |
2023/11/06 | 733 | 755 | 733 | 750 | 114,100 |
2023/11/02 | 701 | 721 | 701 | 712 | 44,600 |
2023/11/01 | 724 | 737 | 700 | 700 | 70,900 |
2023/10/31 | 710 | 716 | 700 | 716 | 45,600 |
2023/10/30 | 710 | 710 | 694 | 710 | 52,900 |
2023/10/27 | 700 | 725 | 695 | 709 | 86,600 |
2023/10/26 | 696 | 706 | 690 | 701 | 93,100 |
2023/10/25 | 695 | 721 | 689 | 699 | 176,700 |
2023/10/24 | 652 | 687 | 644 | 686 | 113,900 |
2023/10/23 | 634 | 658 | 633 | 651 | 108,800 |
2023/10/20 | 630 | 639 | 608 | 639 | 129,300 |
2023/10/19 | 622 | 636 | 614 | 634 | 87,400 |
2023/10/18 | 610 | 628 | 599 | 628 | 102,000 |
2023/10/17 | 614 | 632 | 605 | 610 | 141,700 |
2023/10/16 | 678 | 680 | 608 | 609 | 450,200 |
2023/10/13 | 725 | 736 | 713 | 717 | 92,300 |
2023/10/12 | 720 | 730 | 714 | 725 | 72,600 |
2023/10/11 | 724 | 737 | 711 | 712 | 104,200 |
2023/10/10 | 697 | 720 | 697 | 714 | 68,700 |
2023/10/06 | 687 | 698 | 687 | 698 | 39,100 |
2023/10/05 | 682 | 696 | 679 | 688 | 59,900 |
2023/10/04 | 687 | 699 | 676 | 677 | 117,700 |
2023/10/03 | 721 | 724 | 700 | 700 | 75,900 |
2023/10/02 | 737 | 743 | 727 | 727 | 52,300 |
2023/09/29 | 740 | 755 | 726 | 732 | 130,400 |
2023/09/28 | 729 | 740 | 718 | 737 | 94,000 |
2023/09/27 | 730 | 734 | 721 | 726 | 50,200 |
2023/09/26 | 718 | 738 | 713 | 731 | 110,000 |
2023/09/25 | 712 | 714 | 699 | 705 | 57,100 |
2023/09/22 | 692 | 716 | 686 | 710 | 108,300 |
2023/09/21 | 721 | 722 | 698 | 701 | 180,800 |
2023/09/20 | 724 | 732 | 718 | 722 | 61,600 |
2023/09/19 | 726 | 727 | 714 | 722 | 71,100 |
2023/09/15 | 721 | 731 | 715 | 725 | 132,100 |
2023/09/14 | 727 | 732 | 716 | 721 | 91,900 |
2023/09/13 | 726 | 732 | 718 | 719 | 91,400 |
2023/09/12 | 734 | 741 | 719 | 726 | 124,900 |
2023/09/11 | 760 | 763 | 727 | 733 | 179,700 |
2023/09/08 | 765 | 765 | 756 | 762 | 75,000 |
2023/09/07 | 779 | 779 | 765 | 765 | 95,700 |
2023/09/06 | 788 | 788 | 775 | 775 | 99,700 |
2023/09/05 | 785 | 796 | 773 | 788 | 78,900 |
2023/09/04 | 808 | 815 | 781 | 781 | 113,600 |
2023/09/01 | 811 | 813 | 802 | 809 | 57,300 |
2023/08/31 | 821 | 821 | 808 | 812 | 62,000 |
2023/08/30 | 824 | 835 | 807 | 815 | 65,000 |
2023/08/29 | 788 | 832 | 787 | 825 | 179,300 |
2023/08/28 | 800 | 800 | 779 | 781 | 80,000 |
2023/08/25 | 787 | 791 | 773 | 789 | 77,900 |
2023/08/24 | 772 | 799 | 767 | 792 | 145,800 |
2023/08/23 | 754 | 774 | 752 | 772 | 138,200 |
2023/08/22 | 787 | 798 | 753 | 760 | 276,000 |
2023/08/21 | 801 | 819 | 781 | 785 | 232,500 |
2023/08/18 | 844 | 848 | 786 | 786 | 551,500 |
2023/08/17 | 864 | 874 | 848 | 859 | 319,400 |
2023/08/16 | 862 | 895 | 840 | 882 | 359,500 |
2023/08/15 | 912 | 920 | 880 | 883 | 309,400 |
2023/08/14 | 886 | 953 | 884 | 908 | 598,000 |
2023/08/10 | 950 | 954 | 867 | 886 | 1,491,800 |
2023/08/09 | 1,022 | 1,056 | 953 | 980 | 3,535,500 |