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) |
|---|---|---|---|---|---|---|
| 2020/09/25 | 12,110.0 | 12,270.0 | 12,050.0 | 12,210.0 | 3,052.5 | 83,800 |
| 2020/09/24 | 12,170.0 | 12,270.0 | 11,950.0 | 11,970.0 | 2,992.5 | 116,000 |
| 2020/09/23 | 12,350.0 | 12,450.0 | 12,130.0 | 12,320.0 | 3,080.0 | 124,900 |
| 2020/09/18 | 12,440.0 | 12,760.0 | 12,350.0 | 12,630.0 | 3,157.5 | 213,600 |
| 2020/09/17 | 12,650.0 | 12,700.0 | 12,420.0 | 12,460.0 | 3,115.0 | 97,000 |
| 2020/09/16 | 12,140.0 | 12,730.0 | 12,140.0 | 12,610.0 | 3,152.5 | 127,000 |
| 2020/09/15 | 11,890.0 | 12,140.0 | 11,820.0 | 12,120.0 | 3,030.0 | 100,100 |
| 2020/09/14 | 11,760.0 | 11,840.0 | 11,580.0 | 11,830.0 | 2,957.5 | 62,600 |
| 2020/09/11 | 11,800.0 | 11,900.0 | 11,570.0 | 11,650.0 | 2,912.5 | 71,600 |
| 2020/09/10 | 11,550.0 | 11,780.0 | 11,530.0 | 11,660.0 | 2,915.0 | 119,800 |
| 2020/09/09 | 11,560.0 | 11,640.0 | 11,270.0 | 11,300.0 | 2,825.0 | 234,200 |
| 2020/09/08 | 11,790.0 | 11,860.0 | 11,570.0 | 11,860.0 | 2,965.0 | 60,800 |
| 2020/09/07 | 11,590.0 | 11,790.0 | 11,490.0 | 11,670.0 | 2,917.5 | 66,900 |
| 2020/09/04 | 11,610.0 | 11,800.0 | 11,510.0 | 11,560.0 | 2,890.0 | 60,800 |
| 2020/09/03 | 11,700.0 | 11,900.0 | 11,620.0 | 11,850.0 | 2,962.5 | 75,700 |
| 2020/09/02 | 11,570.0 | 11,630.0 | 11,500.0 | 11,600.0 | 2,900.0 | 46,300 |
| 2020/09/01 | 11,390.0 | 11,590.0 | 11,340.0 | 11,580.0 | 2,895.0 | 54,700 |
| 2020/08/31 | 11,410.0 | 11,620.0 | 11,360.0 | 11,390.0 | 2,847.5 | 101,800 |
| 2020/08/28 | 11,710.0 | 11,710.0 | 11,090.0 | 11,270.0 | 2,817.5 | 183,400 |
| 2020/08/27 | 12,250.0 | 12,250.0 | 11,670.0 | 11,740.0 | 2,935.0 | 214,800 |
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。
