678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) |
|---|---|---|---|---|---|---|
| 2020/07/28 | 10,590.0 | 10,670.0 | 10,440.0 | 10,470.0 | 2,617.5 | 61,400 |
| 2020/07/27 | 10,400.0 | 10,500.0 | 10,310.0 | 10,380.0 | 2,595.0 | 50,000 |
| 2020/07/22 | 10,590.0 | 10,590.0 | 10,390.0 | 10,500.0 | 2,625.0 | 53,100 |
| 2020/07/21 | 10,510.0 | 10,680.0 | 10,500.0 | 10,610.0 | 2,652.5 | 44,300 |
| 2020/07/20 | 10,490.0 | 10,580.0 | 10,320.0 | 10,510.0 | 2,627.5 | 74,100 |
| 2020/07/17 | 10,320.0 | 10,440.0 | 10,210.0 | 10,300.0 | 2,575.0 | 70,400 |
| 2020/07/16 | 10,760.0 | 10,760.0 | 10,340.0 | 10,350.0 | 2,587.5 | 111,500 |
| 2020/07/15 | 10,480.0 | 10,580.0 | 10,320.0 | 10,460.0 | 2,615.0 | 55,900 |
| 2020/07/14 | 10,600.0 | 10,700.0 | 10,280.0 | 10,370.0 | 2,592.5 | 84,300 |
| 2020/07/13 | 10,430.0 | 10,750.0 | 10,290.0 | 10,710.0 | 2,677.5 | 66,900 |
| 2020/07/10 | 10,580.0 | 10,800.0 | 10,380.0 | 10,380.0 | 2,595.0 | 77,700 |
| 2020/07/09 | 10,600.0 | 10,660.0 | 10,490.0 | 10,500.0 | 2,625.0 | 81,200 |
| 2020/07/08 | 10,880.0 | 11,000.0 | 10,650.0 | 10,650.0 | 2,662.5 | 95,600 |
| 2020/07/07 | 10,770.0 | 10,850.0 | 10,470.0 | 10,850.0 | 2,712.5 | 118,600 |
| 2020/07/06 | 10,830.0 | 10,830.0 | 10,570.0 | 10,700.0 | 2,675.0 | 74,800 |
| 2020/07/03 | 10,610.0 | 10,920.0 | 10,520.0 | 10,890.0 | 2,722.5 | 118,200 |
| 2020/07/02 | 11,000.0 | 11,010.0 | 10,400.0 | 10,450.0 | 2,612.5 | 193,500 |
| 2020/07/01 | 11,360.0 | 11,360.0 | 10,880.0 | 10,950.0 | 2,737.5 | 114,500 |
| 2020/06/30 | 11,600.0 | 11,610.0 | 11,180.0 | 11,290.0 | 2,822.5 | 151,500 |
| 2020/06/29 | 11,810.0 | 11,940.0 | 11,760.0 | 11,770.0 | 2,942.5 | 57,300 |
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。
