679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) |
|---|---|---|---|---|---|---|
| 2020/03/31 | 9,460.0 | 9,630.0 | 9,150.0 | 9,420.0 | 2,355.0 | 132,500 |
| 2020/03/30 | 9,110.0 | 9,560.0 | 8,980.0 | 9,310.0 | 2,327.5 | 179,000 |
| 2020/03/27 | 9,000.0 | 9,370.0 | 8,870.0 | 9,090.0 | 2,272.5 | 180,900 |
| 2020/03/26 | 8,650.0 | 9,070.0 | 8,600.0 | 8,950.0 | 2,237.5 | 146,100 |
| 2020/03/25 | 8,600.0 | 8,750.0 | 8,350.0 | 8,750.0 | 2,187.5 | 242,700 |
| 2020/03/24 | 8,310.0 | 8,320.0 | 7,980.0 | 8,110.0 | 2,027.5 | 136,300 |
| 2020/03/23 | 8,050.0 | 8,350.0 | 7,830.0 | 8,160.0 | 2,040.0 | 184,400 |
| 2020/03/19 | 8,390.0 | 8,480.0 | 7,910.0 | 7,990.0 | 1,997.5 | 387,400 |
| 2020/03/18 | 7,970.0 | 8,390.0 | 7,920.0 | 7,990.0 | 1,997.5 | 207,600 |
| 2020/03/17 | 6,980.0 | 7,970.0 | 6,980.0 | 7,900.0 | 1,975.0 | 251,000 |
| 2020/03/16 | 7,310.0 | 7,910.0 | 7,110.0 | 7,380.0 | 1,845.0 | 261,900 |
| 2020/03/13 | 7,140.0 | 7,380.0 | 6,860.0 | 7,290.0 | 1,822.5 | 324,000 |
| 2020/03/12 | 8,200.0 | 8,360.0 | 7,850.0 | 7,930.0 | 1,982.5 | 186,400 |
| 2020/03/11 | 8,830.0 | 8,890.0 | 8,310.0 | 8,340.0 | 2,085.0 | 168,800 |
| 2020/03/10 | 8,580.0 | 8,990.0 | 8,130.0 | 8,910.0 | 2,227.5 | 229,300 |
| 2020/03/09 | 9,100.0 | 9,240.0 | 8,700.0 | 8,730.0 | 2,182.5 | 156,800 |
| 2020/03/06 | 9,590.0 | 9,710.0 | 9,470.0 | 9,520.0 | 2,380.0 | 114,000 |
| 2020/03/05 | 9,610.0 | 9,940.0 | 9,550.0 | 9,720.0 | 2,430.0 | 126,700 |
| 2020/03/04 | 9,500.0 | 9,690.0 | 9,430.0 | 9,490.0 | 2,372.5 | 181,600 |
| 2020/03/03 | 10,660.0 | 10,660.0 | 9,790.0 | 9,790.0 | 2,447.5 | 162,900 |
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。
