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) |
|---|---|---|---|---|---|---|
| 2018/08/02 | 5,220.0 | 5,290.0 | 5,140.0 | 5,180.0 | 1,295.0 | 107,600 |
| 2018/08/01 | 5,390.0 | 5,440.0 | 5,210.0 | 5,230.0 | 1,307.5 | 135,000 |
| 2018/07/31 | 5,330.0 | 5,390.0 | 5,180.0 | 5,340.0 | 1,335.0 | 209,500 |
| 2018/07/30 | 5,730.0 | 5,730.0 | 5,320.0 | 5,330.0 | 1,332.5 | 234,800 |
| 2018/07/27 | 6,180.0 | 6,260.0 | 5,620.0 | 5,790.0 | 1,447.5 | 304,400 |
| 2018/07/26 | 5,520.0 | 5,910.0 | 5,520.0 | 5,810.0 | 1,452.5 | 203,000 |
| 2018/07/25 | 5,660.0 | 5,690.0 | 5,490.0 | 5,510.0 | 1,377.5 | 140,300 |
| 2018/07/24 | 5,820.0 | 5,830.0 | 5,580.0 | 5,620.0 | 1,405.0 | 245,500 |
| 2018/07/23 | 5,900.0 | 5,980.0 | 5,780.0 | 5,800.0 | 1,450.0 | 155,300 |
| 2018/07/20 | 5,980.0 | 6,090.0 | 5,860.0 | 5,890.0 | 1,472.5 | 148,500 |
| 2018/07/19 | 6,150.0 | 6,160.0 | 5,920.0 | 5,960.0 | 1,490.0 | 138,800 |
| 2018/07/18 | 6,060.0 | 6,250.0 | 6,060.0 | 6,110.0 | 1,527.5 | 129,300 |
| 2018/07/17 | 6,110.0 | 6,120.0 | 6,010.0 | 6,050.0 | 1,512.5 | 127,600 |
| 2018/07/13 | 6,180.0 | 6,200.0 | 6,060.0 | 6,130.0 | 1,532.5 | 118,000 |
| 2018/07/12 | 6,180.0 | 6,310.0 | 6,120.0 | 6,170.0 | 1,542.5 | 158,000 |
| 2018/07/11 | 6,220.0 | 6,230.0 | 6,060.0 | 6,080.0 | 1,520.0 | 168,100 |
| 2018/07/10 | 6,390.0 | 6,400.0 | 6,230.0 | 6,250.0 | 1,562.5 | 89,300 |
| 2018/07/09 | 6,230.0 | 6,360.0 | 6,210.0 | 6,300.0 | 1,575.0 | 88,500 |
| 2018/07/06 | 6,280.0 | 6,340.0 | 6,080.0 | 6,210.0 | 1,552.5 | 151,300 |
| 2018/07/05 | 6,430.0 | 6,450.0 | 6,230.0 | 6,280.0 | 1,570.0 | 89,800 |
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。
