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) |
|---|---|---|---|---|---|---|
| 2020/03/02 | 9,500.0 | 10,080.0 | 9,470.0 | 9,910.0 | 2,477.5 | 144,400 |
| 2020/02/28 | 9,580.0 | 9,820.0 | 9,300.0 | 9,590.0 | 2,397.5 | 208,400 |
| 2020/02/27 | 10,450.0 | 10,480.0 | 9,810.0 | 9,920.0 | 2,480.0 | 219,100 |
| 2020/02/26 | 10,500.0 | 10,610.0 | 10,380.0 | 10,570.0 | 2,642.5 | 130,300 |
| 2020/02/25 | 10,510.0 | 10,760.0 | 10,480.0 | 10,610.0 | 2,652.5 | 164,400 |
| 2020/02/21 | 10,970.0 | 11,300.0 | 10,960.0 | 11,060.0 | 2,765.0 | 225,000 |
| 2020/02/20 | 10,610.0 | 11,160.0 | 10,570.0 | 11,030.0 | 2,757.5 | 247,500 |
| 2020/02/19 | 10,320.0 | 10,520.0 | 10,320.0 | 10,410.0 | 2,602.5 | 74,500 |
| 2020/02/18 | 10,660.0 | 10,710.0 | 10,250.0 | 10,300.0 | 2,575.0 | 92,900 |
| 2020/02/17 | 10,500.0 | 10,770.0 | 10,410.0 | 10,660.0 | 2,665.0 | 169,700 |
| 2020/02/14 | 10,400.0 | 10,520.0 | 10,230.0 | 10,420.0 | 2,605.0 | 208,300 |
| 2020/02/13 | 9,950.0 | 10,040.0 | 9,800.0 | 9,960.0 | 2,490.0 | 55,600 |
| 2020/02/12 | 10,030.0 | 10,110.0 | 9,990.0 | 10,050.0 | 2,512.5 | 35,400 |
| 2020/02/10 | 9,950.0 | 10,200.0 | 9,940.0 | 10,000.0 | 2,500.0 | 79,700 |
| 2020/02/07 | 10,030.0 | 10,060.0 | 9,930.0 | 10,050.0 | 2,512.5 | 94,200 |
| 2020/02/06 | 10,120.0 | 10,170.0 | 9,930.0 | 10,040.0 | 2,510.0 | 77,200 |
| 2020/02/05 | 9,690.0 | 9,980.0 | 9,670.0 | 9,970.0 | 2,492.5 | 108,600 |
| 2020/02/04 | 9,430.0 | 9,570.0 | 9,340.0 | 9,570.0 | 2,392.5 | 77,800 |
| 2020/02/03 | 9,310.0 | 9,580.0 | 9,300.0 | 9,430.0 | 2,357.5 | 92,300 |
| 2020/01/31 | 9,560.0 | 9,620.0 | 9,340.0 | 9,490.0 | 2,372.5 | 136,300 |
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。
