1,650円
ＪＲＣ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) |
|---|---|---|---|---|---|---|
| 2025/06/27 | 1,140.0 | 1,145.0 | 1,112.0 | 1,128.0 | 1,128.0 | 67,400 |
| 2025/06/26 | 1,110.0 | 1,140.0 | 1,096.0 | 1,138.0 | 1,138.0 | 80,900 |
| 2025/06/25 | 1,091.0 | 1,104.0 | 1,090.0 | 1,096.0 | 1,096.0 | 16,000 |
| 2025/06/24 | 1,107.0 | 1,116.0 | 1,091.0 | 1,091.0 | 1,091.0 | 19,500 |
| 2025/06/23 | 1,098.0 | 1,103.0 | 1,083.0 | 1,090.0 | 1,090.0 | 35,800 |
| 2025/06/20 | 1,115.0 | 1,115.0 | 1,092.0 | 1,098.0 | 1,098.0 | 22,300 |
| 2025/06/19 | 1,116.0 | 1,130.0 | 1,112.0 | 1,116.0 | 1,116.0 | 46,300 |
| 2025/06/18 | 1,095.0 | 1,125.0 | 1,080.0 | 1,114.0 | 1,114.0 | 79,200 |
| 2025/06/17 | 1,113.0 | 1,118.0 | 1,088.0 | 1,091.0 | 1,091.0 | 42,000 |
| 2025/06/16 | 1,074.0 | 1,107.0 | 1,066.0 | 1,102.0 | 1,102.0 | 48,900 |
| 2025/06/13 | 1,112.0 | 1,114.0 | 1,079.0 | 1,079.0 | 1,079.0 | 56,000 |
| 2025/06/12 | 1,096.0 | 1,109.0 | 1,091.0 | 1,107.0 | 1,107.0 | 33,400 |
| 2025/06/11 | 1,090.0 | 1,105.0 | 1,079.0 | 1,089.0 | 1,089.0 | 36,300 |
| 2025/06/10 | 1,075.0 | 1,093.0 | 1,075.0 | 1,090.0 | 1,090.0 | 40,300 |
| 2025/06/09 | 1,061.0 | 1,085.0 | 1,061.0 | 1,074.0 | 1,074.0 | 32,900 |
| 2025/06/06 | 1,053.0 | 1,070.0 | 1,052.0 | 1,053.0 | 1,053.0 | 17,200 |
| 2025/06/05 | 1,058.0 | 1,067.0 | 1,055.0 | 1,055.0 | 1,055.0 | 13,100 |
| 2025/06/04 | 1,052.0 | 1,075.0 | 1,050.0 | 1,062.0 | 1,062.0 | 27,100 |
| 2025/06/03 | 1,059.0 | 1,070.0 | 1,035.0 | 1,052.0 | 1,052.0 | 65,700 |
| 2025/06/02 | 1,088.0 | 1,088.0 | 1,059.0 | 1,063.0 | 1,063.0 | 41,200 |
おすすめ条件でスクリーニングされた銘柄を見る
ＪＲＣの取引履歴を振り返りませんか？
ＪＲＣ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。
