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

このページの先頭へ