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
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
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

このページの先頭へ