715円
ＪＣＲファーマの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2020/08/14 | 11,980.0 | 12,780.0 | 11,980.0 | 12,750.0 | 3,187.5 | 302,100 |
| 2020/08/13 | 11,310.0 | 11,640.0 | 11,220.0 | 11,530.0 | 2,882.5 | 131,200 |
| 2020/08/12 | 10,900.0 | 11,100.0 | 10,850.0 | 11,090.0 | 2,772.5 | 104,000 |
| 2020/08/11 | 10,970.0 | 11,090.0 | 10,750.0 | 10,810.0 | 2,702.5 | 162,600 |
| 2020/08/07 | 10,590.0 | 10,590.0 | 10,310.0 | 10,480.0 | 2,620.0 | 119,500 |
| 2020/08/06 | 10,900.0 | 10,900.0 | 10,470.0 | 10,500.0 | 2,625.0 | 128,800 |
| 2020/08/05 | 10,680.0 | 10,950.0 | 10,680.0 | 10,760.0 | 2,690.0 | 79,400 |
| 2020/08/04 | 10,690.0 | 10,920.0 | 10,500.0 | 10,660.0 | 2,665.0 | 94,000 |
| 2020/08/03 | 10,500.0 | 10,680.0 | 10,210.0 | 10,470.0 | 2,617.5 | 99,800 |
| 2020/07/31 | 10,420.0 | 10,710.0 | 10,320.0 | 10,330.0 | 2,582.5 | 86,900 |
| 2020/07/30 | 10,580.0 | 10,640.0 | 10,440.0 | 10,440.0 | 2,610.0 | 88,700 |
| 2020/07/29 | 10,600.0 | 10,730.0 | 10,440.0 | 10,640.0 | 2,660.0 | 66,600 |
| 2020/07/28 | 10,590.0 | 10,670.0 | 10,440.0 | 10,470.0 | 2,617.5 | 61,400 |
| 2020/07/27 | 10,400.0 | 10,500.0 | 10,310.0 | 10,380.0 | 2,595.0 | 50,000 |
| 2020/07/22 | 10,590.0 | 10,590.0 | 10,390.0 | 10,500.0 | 2,625.0 | 53,100 |
| 2020/07/21 | 10,510.0 | 10,680.0 | 10,500.0 | 10,610.0 | 2,652.5 | 44,300 |
| 2020/07/20 | 10,490.0 | 10,580.0 | 10,320.0 | 10,510.0 | 2,627.5 | 74,100 |
| 2020/07/17 | 10,320.0 | 10,440.0 | 10,210.0 | 10,300.0 | 2,575.0 | 70,400 |
| 2020/07/16 | 10,760.0 | 10,760.0 | 10,340.0 | 10,350.0 | 2,587.5 | 111,500 |
| 2020/07/15 | 10,480.0 | 10,580.0 | 10,320.0 | 10,460.0 | 2,615.0 | 55,900 |
おすすめ条件でスクリーニングされた銘柄を見る
ＪＣＲファーマの取引履歴を振り返りませんか？
ＪＣＲファーマの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
