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) |
|---|---|---|---|---|---|---|
| 2020/08/26 | 11,650.0 | 11,660.0 | 11,490.0 | 11,650.0 | 2,912.5 | 68,800 |
| 2020/08/25 | 11,830.0 | 11,840.0 | 11,650.0 | 11,650.0 | 2,912.5 | 92,400 |
| 2020/08/24 | 11,770.0 | 11,830.0 | 11,620.0 | 11,830.0 | 2,957.5 | 61,000 |
| 2020/08/21 | 12,070.0 | 12,070.0 | 11,750.0 | 11,840.0 | 2,960.0 | 76,800 |
| 2020/08/20 | 12,150.0 | 12,260.0 | 11,890.0 | 12,000.0 | 3,000.0 | 102,700 |
| 2020/08/19 | 12,400.0 | 12,460.0 | 12,190.0 | 12,380.0 | 3,095.0 | 78,200 |
| 2020/08/18 | 12,300.0 | 12,650.0 | 12,260.0 | 12,360.0 | 3,090.0 | 103,400 |
| 2020/08/17 | 12,840.0 | 13,050.0 | 12,290.0 | 12,320.0 | 3,080.0 | 191,900 |
| 2020/08/14 | 11,980.0 | 12,780.0 | 11,980.0 | 12,750.0 | 3,187.5 | 302,100 |
| 2020/08/13 | 11,310.0 | 11,640.0 | 11,220.0 | 11,530.0 | 2,882.5 | 131,200 |
| 2020/08/12 | 10,900.0 | 11,100.0 | 10,850.0 | 11,090.0 | 2,772.5 | 104,000 |
| 2020/08/11 | 10,970.0 | 11,090.0 | 10,750.0 | 10,810.0 | 2,702.5 | 162,600 |
| 2020/08/07 | 10,590.0 | 10,590.0 | 10,310.0 | 10,480.0 | 2,620.0 | 119,500 |
| 2020/08/06 | 10,900.0 | 10,900.0 | 10,470.0 | 10,500.0 | 2,625.0 | 128,800 |
| 2020/08/05 | 10,680.0 | 10,950.0 | 10,680.0 | 10,760.0 | 2,690.0 | 79,400 |
| 2020/08/04 | 10,690.0 | 10,920.0 | 10,500.0 | 10,660.0 | 2,665.0 | 94,000 |
| 2020/08/03 | 10,500.0 | 10,680.0 | 10,210.0 | 10,470.0 | 2,617.5 | 99,800 |
| 2020/07/31 | 10,420.0 | 10,710.0 | 10,320.0 | 10,330.0 | 2,582.5 | 86,900 |
| 2020/07/30 | 10,580.0 | 10,640.0 | 10,440.0 | 10,440.0 | 2,610.0 | 88,700 |
| 2020/07/29 | 10,600.0 | 10,730.0 | 10,440.0 | 10,640.0 | 2,660.0 | 66,600 |
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。
