711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) |
|---|---|---|---|---|---|---|
| 2019/04/15 | 6,230.0 | 6,300.0 | 6,170.0 | 6,260.0 | 1,565.0 | 70,500 |
| 2019/04/12 | 6,370.0 | 6,380.0 | 6,160.0 | 6,190.0 | 1,547.5 | 87,100 |
| 2019/04/11 | 6,350.0 | 6,390.0 | 6,260.0 | 6,340.0 | 1,585.0 | 67,000 |
| 2019/04/10 | 6,210.0 | 6,380.0 | 6,200.0 | 6,340.0 | 1,585.0 | 104,300 |
| 2019/04/09 | 6,220.0 | 6,310.0 | 6,150.0 | 6,290.0 | 1,572.5 | 134,000 |
| 2019/04/08 | 6,130.0 | 6,300.0 | 6,070.0 | 6,190.0 | 1,547.5 | 131,600 |
| 2019/04/05 | 5,900.0 | 6,190.0 | 5,860.0 | 6,170.0 | 1,542.5 | 163,000 |
| 2019/04/04 | 5,980.0 | 5,990.0 | 5,850.0 | 5,910.0 | 1,477.5 | 201,000 |
| 2019/04/03 | 6,280.0 | 6,300.0 | 5,970.0 | 6,040.0 | 1,510.0 | 303,200 |
| 2019/04/02 | 6,440.0 | 6,470.0 | 6,300.0 | 6,300.0 | 1,575.0 | 164,700 |
| 2019/04/01 | 6,620.0 | 6,630.0 | 6,300.0 | 6,320.0 | 1,580.0 | 168,900 |
| 2019/03/29 | 6,700.0 | 6,740.0 | 6,360.0 | 6,520.0 | 1,630.0 | 299,100 |
| 2019/03/28 | 6,340.0 | 6,410.0 | 6,210.0 | 6,370.0 | 1,592.5 | 101,100 |
| 2019/03/27 | 6,440.0 | 6,470.0 | 6,340.0 | 6,390.0 | 1,597.5 | 71,200 |
| 2019/03/26 | 6,310.0 | 6,430.0 | 6,270.0 | 6,400.0 | 1,600.0 | 138,700 |
| 2019/03/25 | 6,150.0 | 6,250.0 | 6,090.0 | 6,210.0 | 1,552.5 | 114,200 |
| 2019/03/22 | 6,400.0 | 6,430.0 | 6,170.0 | 6,250.0 | 1,562.5 | 161,700 |
| 2019/03/20 | 6,350.0 | 6,520.0 | 6,320.0 | 6,500.0 | 1,625.0 | 101,100 |
| 2019/03/19 | 6,430.0 | 6,430.0 | 6,240.0 | 6,380.0 | 1,595.0 | 78,700 |
| 2019/03/18 | 6,580.0 | 6,590.0 | 6,420.0 | 6,480.0 | 1,620.0 | 96,200 |
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。
