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 |
|---|---|---|---|---|---|
| 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 |
| 2024/10/21 | 938 | 961 | 938 | 944 | 44,900 |
| 2024/10/18 | 968 | 968 | 936 | 938 | 113,700 |
| 2024/10/17 | 995 | 995 | 964 | 964 | 82,300 |
| 2024/10/16 | 980 | 1,021 | 979 | 993 | 103,800 |
| 2024/10/15 | 962 | 1,006 | 956 | 993 | 290,900 |
| 2024/10/11 | 1,005 | 1,025 | 991 | 1,006 | 205,300 |
| 2024/10/10 | 1,002 | 1,003 | 976 | 996 | 102,700 |
| 2024/10/09 | 1,000 | 1,007 | 992 | 1,005 | 30,800 |
| 2024/10/08 | 1,008 | 1,010 | 991 | 996 | 40,900 |
| 2024/10/07 | 1,030 | 1,031 | 999 | 1,010 | 80,800 |
| 2024/10/04 | 1,029 | 1,030 | 1,009 | 1,012 | 36,400 |
| 2024/10/03 | 1,035 | 1,044 | 1,012 | 1,027 | 31,600 |
| 2024/10/02 | 1,034 | 1,045 | 1,007 | 1,007 | 45,800 |
| 2024/10/01 | 1,021 | 1,059 | 1,021 | 1,041 | 29,000 |
| 2024/09/30 | 1,020 | 1,052 | 1,017 | 1,020 | 44,000 |
| 2024/09/27 | 1,042 | 1,070 | 1,040 | 1,067 | 60,000 |
| 2024/09/26 | 1,054 | 1,056 | 1,036 | 1,037 | 42,500 |
| 2024/09/25 | 1,036 | 1,054 | 1,031 | 1,051 | 32,100 |
| 2024/09/24 | 1,073 | 1,073 | 1,033 | 1,033 | 56,000 |
| 2024/09/20 | 1,075 | 1,075 | 1,045 | 1,072 | 80,700 |
| 2024/09/19 | 1,044 | 1,068 | 1,043 | 1,061 | 83,900 |
| 2024/09/18 | 1,020 | 1,037 | 1,006 | 1,023 | 44,600 |
| 2024/09/17 | 1,033 | 1,033 | 998 | 1,015 | 45,500 |
| 2024/09/13 | 992 | 1,043 | 988 | 1,030 | 97,200 |
| 2024/09/12 | 971 | 1,011 | 971 | 1,008 | 74,200 |
| 2024/09/11 | 979 | 985 | 944 | 960 | 53,800 |
| 2024/09/10 | 980 | 994 | 960 | 979 | 45,600 |
| 2024/09/09 | 920 | 970 | 914 | 969 | 72,500 |
| 2024/09/06 | 985 | 985 | 955 | 956 | 46,400 |
| 2024/09/05 | 968 | 999 | 958 | 974 | 76,600 |
| 2024/09/04 | 1,010 | 1,030 | 970 | 986 | 297,900 |
| 2024/09/03 | 963 | 1,014 | 954 | 1,002 | 112,600 |
| 2024/09/02 | 986 | 986 | 955 | 958 | 88,800 |
| 2024/08/30 | 962 | 990 | 959 | 976 | 76,500 |
| 2024/08/29 | 941 | 973 | 938 | 963 | 63,000 |
| 2024/08/28 | 964 | 966 | 943 | 965 | 85,300 |
| 2024/08/27 | 964 | 969 | 947 | 965 | 56,700 |
| 2024/08/26 | 969 | 979 | 954 | 962 | 39,800 |
| 2024/08/23 | 956 | 969 | 943 | 968 | 47,700 |
| 2024/08/22 | 970 | 986 | 956 | 956 | 45,200 |
| 2024/08/21 | 992 | 1,010 | 967 | 969 | 101,500 |
| 2024/08/20 | 976 | 1,023 | 970 | 1,006 | 377,500 |
| 2024/08/19 | 899 | 916 | 887 | 895 | 115,600 |
| 2024/08/16 | 884 | 902 | 884 | 899 | 47,700 |
| 2024/08/15 | 866 | 879 | 858 | 869 | 35,200 |
| 2024/08/14 | 880 | 884 | 851 | 866 | 61,900 |
| 2024/08/13 | 854 | 870 | 852 | 865 | 40,200 |
| 2024/08/09 | 842 | 860 | 823 | 847 | 111,000 |
| 2024/08/08 | 813 | 841 | 809 | 827 | 68,800 |
| 2024/08/07 | 789 | 845 | 789 | 816 | 83,600 |
| 2024/08/06 | 790 | 814 | 758 | 795 | 224,300 |
| 2024/08/05 | 790 | 802 | 705 | 745 | 310,800 |
| 2024/08/02 | 866 | 872 | 838 | 839 | 243,600 |
| 2024/08/01 | 937 | 937 | 896 | 899 | 153,700 |
| 2024/07/31 | 944 | 944 | 917 | 944 | 98,000 |
| 2024/07/30 | 967 | 970 | 942 | 951 | 69,500 |
| 2024/07/29 | 973 | 993 | 961 | 969 | 69,700 |
| 2024/07/26 | 961 | 978 | 950 | 953 | 54,900 |
| 2024/07/25 | 963 | 966 | 936 | 955 | 102,900 |
| 2024/07/24 | 980 | 990 | 955 | 963 | 108,000 |
| 2024/07/23 | 991 | 999 | 967 | 979 | 106,600 |
| 2024/07/22 | 1,030 | 1,030 | 985 | 990 | 81,800 |
| 2024/07/19 | 1,020 | 1,027 | 1,012 | 1,015 | 53,100 |
| 2024/07/18 | 1,060 | 1,068 | 1,031 | 1,031 | 115,900 |
| 2024/07/17 | 1,102 | 1,145 | 1,060 | 1,065 | 240,200 |
| 2024/07/16 | 1,050 | 1,114 | 1,041 | 1,081 | 665,600 |
| 2024/07/12 | 957 | 972 | 948 | 964 | 130,300 |
| 2024/07/11 | 951 | 969 | 947 | 968 | 90,300 |
| 2024/07/10 | 961 | 968 | 938 | 939 | 86,700 |
| 2024/07/09 | 984 | 990 | 957 | 960 | 73,700 |
| 2024/07/08 | 978 | 983 | 973 | 980 | 41,300 |
| 2024/07/05 | 963 | 979 | 963 | 973 | 44,600 |
| 2024/07/04 | 986 | 990 | 965 | 966 | 76,900 |
| 2024/07/03 | 996 | 1,000 | 987 | 987 | 53,100 |
| 2024/07/02 | 1,008 | 1,008 | 990 | 990 | 93,300 |
| 2024/07/01 | 1,034 | 1,057 | 1,009 | 1,012 | 105,200 |
| 2024/06/28 | 1,024 | 1,037 | 1,014 | 1,020 | 66,700 |
| 2024/06/27 | 1,014 | 1,034 | 1,009 | 1,019 | 90,000 |
| 2024/06/26 | 1,022 | 1,024 | 998 | 1,005 | 72,000 |
| 2024/06/25 | 1,015 | 1,026 | 996 | 1,002 | 153,800 |
| 2024/06/24 | 1,020 | 1,051 | 1,008 | 1,014 | 381,500 |
| 2024/06/21 | 972 | 990 | 960 | 985 | 114,500 |
| 2024/06/20 | 974 | 977 | 951 | 977 | 75,700 |
| 2024/06/19 | 935 | 975 | 928 | 962 | 166,500 |
| 2024/06/18 | 920 | 924 | 909 | 923 | 64,200 |
| 2024/06/17 | 914 | 924 | 896 | 907 | 203,400 |
| 2024/06/14 | 831 | 858 | 831 | 854 | 85,500 |
| 2024/06/13 | 851 | 856 | 836 | 836 | 47,500 |
| 2024/06/12 | 863 | 863 | 850 | 850 | 20,600 |
| 2024/06/11 | 854 | 864 | 852 | 856 | 34,700 |
| 2024/06/10 | 835 | 856 | 831 | 853 | 33,000 |
| 2024/06/07 | 833 | 840 | 830 | 837 | 34,200 |
| 2024/06/06 | 863 | 863 | 832 | 832 | 43,600 |
| 2024/06/05 | 861 | 862 | 848 | 848 | 37,800 |
| 2024/06/04 | 866 | 873 | 859 | 872 | 37,200 |
| 2024/06/03 | 890 | 890 | 859 | 861 | 52,200 |
| 2024/05/31 | 847 | 889 | 839 | 878 | 107,700 |
| 2024/05/30 | 835 | 847 | 828 | 847 | 61,900 |
| 2024/05/29 | 908 | 908 | 847 | 847 | 109,000 |
| 2024/05/28 | 904 | 913 | 883 | 891 | 72,800 |
| 2024/05/27 | 911 | 913 | 895 | 901 | 89,300 |
| 2024/05/24 | 910 | 916 | 901 | 902 | 47,700 |
| 2024/05/23 | 920 | 929 | 917 | 918 | 32,500 |
| 2024/05/22 | 931 | 931 | 917 | 917 | 41,400 |
| 2024/05/21 | 937 | 951 | 927 | 927 | 52,600 |
| 2024/05/20 | 941 | 948 | 924 | 926 | 64,700 |
| 2024/05/17 | 931 | 942 | 924 | 941 | 33,000 |
| 2024/05/16 | 953 | 953 | 925 | 931 | 34,800 |
| 2024/05/15 | 950 | 950 | 935 | 939 | 56,600 |
| 2024/05/14 | 979 | 979 | 950 | 950 | 60,900 |
| 2024/05/13 | 949 | 980 | 949 | 980 | 47,400 |
| 2024/05/10 | 958 | 965 | 941 | 943 | 46,900 |
| 2024/05/09 | 992 | 998 | 957 | 959 | 90,900 |
| 2024/05/08 | 1,001 | 1,004 | 988 | 995 | 81,100 |
| 2024/05/07 | 958 | 1,009 | 958 | 1,009 | 128,400 |
| 2024/05/02 | 962 | 965 | 947 | 949 | 87,300 |
| 2024/05/01 | 963 | 981 | 952 | 967 | 103,700 |
| 2024/04/30 | 984 | 984 | 939 | 954 | 154,400 |
| 2024/04/26 | 925 | 969 | 890 | 962 | 239,600 |
| 2024/04/25 | 899 | 943 | 894 | 910 | 199,800 |
| 2024/04/24 | 893 | 914 | 890 | 899 | 90,200 |
| 2024/04/23 | 883 | 901 | 866 | 886 | 112,400 |
| 2024/04/22 | 857 | 866 | 842 | 860 | 80,700 |
| 2024/04/19 | 876 | 876 | 844 | 850 | 120,200 |
| 2024/04/18 | 870 | 900 | 856 | 880 | 103,700 |
| 2024/04/17 | 888 | 888 | 856 | 880 | 125,500 |
| 2024/04/16 | 900 | 922 | 865 | 891 | 174,900 |
| 2024/04/15 | 901 | 944 | 881 | 900 | 503,600 |
| 2024/04/12 | 901 | 904 | 841 | 856 | 231,400 |
| 2024/04/11 | 894 | 915 | 888 | 903 | 87,900 |
| 2024/04/10 | 886 | 898 | 872 | 884 | 45,000 |
| 2024/04/09 | 855 | 885 | 855 | 885 | 43,400 |
| 2024/04/08 | 855 | 870 | 851 | 853 | 66,700 |
| 2024/04/05 | 835 | 853 | 828 | 844 | 54,300 |
| 2024/04/04 | 877 | 877 | 847 | 847 | 54,900 |
| 2024/04/03 | 851 | 871 | 845 | 866 | 59,500 |
| 2024/04/02 | 887 | 889 | 862 | 865 | 50,100 |
| 2024/04/01 | 912 | 912 | 880 | 881 | 51,100 |
| 2024/03/29 | 902 | 911 | 893 | 908 | 23,200 |
| 2024/03/28 | 881 | 916 | 877 | 897 | 68,900 |
| 2024/03/27 | 897 | 899 | 880 | 888 | 37,800 |
| 2024/03/26 | 913 | 913 | 888 | 899 | 57,400 |
| 2024/03/25 | 888 | 917 | 885 | 914 | 77,400 |
| 2024/03/22 | 900 | 900 | 882 | 885 | 61,100 |
| 2024/03/21 | 903 | 904 | 886 | 900 | 100,600 |
| 2024/03/19 | 837 | 904 | 835 | 900 | 196,200 |
| 2024/03/18 | 819 | 843 | 819 | 839 | 62,100 |
| 2024/03/15 | 821 | 825 | 806 | 812 | 95,000 |
| 2024/03/14 | 833 | 839 | 821 | 824 | 34,200 |
| 2024/03/13 | 866 | 866 | 826 | 832 | 87,800 |
| 2024/03/12 | 832 | 863 | 823 | 863 | 87,900 |
| 2024/03/11 | 858 | 863 | 828 | 839 | 79,500 |
| 2024/03/08 | 868 | 895 | 867 | 867 | 100,700 |
| 2024/03/07 | 880 | 908 | 869 | 881 | 179,300 |
| 2024/03/06 | 842 | 875 | 833 | 869 | 69,100 |
| 2024/03/05 | 833 | 853 | 825 | 850 | 55,600 |
| 2024/03/04 | 852 | 878 | 831 | 831 | 147,200 |
| 2024/03/01 | 842 | 851 | 818 | 822 | 98,000 |
| 2024/02/29 | 850 | 850 | 828 | 840 | 116,200 |
| 2024/02/28 | 867 | 880 | 841 | 853 | 157,900 |
| 2024/02/27 | 880 | 895 | 860 | 888 | 107,000 |
| 2024/02/26 | 880 | 905 | 865 | 872 | 205,500 |
| 2024/02/22 | 864 | 865 | 838 | 838 | 140,200 |
| 2024/02/21 | 860 | 877 | 849 | 849 | 137,600 |
| 2024/02/20 | 832 | 862 | 829 | 860 | 121,700 |
| 2024/02/19 | 841 | 851 | 826 | 832 | 187,700 |
| 2024/02/16 | 831 | 842 | 814 | 833 | 152,500 |
| 2024/02/15 | 825 | 825 | 795 | 801 | 72,200 |
| 2024/02/14 | 788 | 834 | 782 | 825 | 152,200 |
| 2024/02/13 | 773 | 791 | 765 | 787 | 91,900 |
| 2024/02/09 | 772 | 775 | 766 | 769 | 72,200 |
| 2024/02/08 | 780 | 787 | 775 | 775 | 50,600 |
| 2024/02/07 | 783 | 783 | 768 | 780 | 68,200 |
| 2024/02/06 | 777 | 783 | 769 | 783 | 41,200 |
| 2024/02/05 | 780 | 782 | 766 | 777 | 69,800 |
| 2024/02/02 | 780 | 790 | 770 | 774 | 78,600 |
| 2024/02/01 | 789 | 792 | 774 | 774 | 85,400 |
| 2024/01/31 | 795 | 802 | 786 | 790 | 81,100 |
| 2024/01/30 | 811 | 812 | 794 | 800 | 99,500 |
| 2024/01/29 | 830 | 835 | 805 | 810 | 202,600 |
| 2024/01/26 | 774 | 789 | 765 | 788 | 82,400 |
| 2024/01/25 | 760 | 804 | 757 | 780 | 163,500 |
| 2024/01/24 | 761 | 764 | 751 | 759 | 66,200 |
| 2024/01/23 | 770 | 773 | 762 | 764 | 67,200 |
| 2024/01/22 | 772 | 776 | 763 | 769 | 74,100 |
| 2024/01/19 | 765 | 777 | 756 | 767 | 53,800 |
| 2024/01/18 | 764 | 784 | 760 | 764 | 70,600 |
| 2024/01/17 | 778 | 792 | 762 | 762 | 89,900 |
| 2024/01/16 | 798 | 798 | 768 | 771 | 149,300 |
| 2024/01/15 | 737 | 828 | 713 | 825 | 376,400 |
| 2024/01/12 | 765 | 765 | 743 | 763 | 90,700 |
| 2024/01/11 | 764 | 783 | 758 | 765 | 84,600 |
| 2024/01/10 | 787 | 787 | 751 | 755 | 136,700 |
| 2024/01/09 | 789 | 801 | 780 | 792 | 71,100 |
| 2024/01/05 | 795 | 796 | 775 | 782 | 48,200 |
| 2024/01/04 | 770 | 789 | 758 | 782 | 60,600 |