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) |
|---|---|---|---|---|---|---|
| 2020/06/26 | 12,170.0 | 12,170.0 | 11,750.0 | 11,970.0 | 2,992.5 | 51,400 |
| 2020/06/25 | 12,030.0 | 12,260.0 | 11,900.0 | 11,980.0 | 2,995.0 | 56,700 |
| 2020/06/24 | 12,050.0 | 12,100.0 | 11,890.0 | 12,070.0 | 3,017.5 | 52,900 |
| 2020/06/23 | 12,130.0 | 12,140.0 | 11,820.0 | 11,970.0 | 2,992.5 | 46,700 |
| 2020/06/22 | 11,830.0 | 12,080.0 | 11,690.0 | 12,060.0 | 3,015.0 | 54,400 |
| 2020/06/19 | 12,030.0 | 12,030.0 | 11,710.0 | 11,800.0 | 2,950.0 | 108,100 |
| 2020/06/18 | 11,850.0 | 12,090.0 | 11,810.0 | 12,030.0 | 3,007.5 | 68,600 |
| 2020/06/17 | 11,730.0 | 11,970.0 | 11,720.0 | 11,810.0 | 2,952.5 | 58,600 |
| 2020/06/16 | 11,540.0 | 11,910.0 | 11,420.0 | 11,850.0 | 2,962.5 | 96,400 |
| 2020/06/15 | 11,510.0 | 11,710.0 | 11,150.0 | 11,240.0 | 2,810.0 | 79,100 |
| 2020/06/12 | 11,370.0 | 11,690.0 | 11,310.0 | 11,620.0 | 2,905.0 | 74,800 |
| 2020/06/11 | 12,120.0 | 12,290.0 | 11,650.0 | 11,710.0 | 2,927.5 | 124,200 |
| 2020/06/10 | 11,770.0 | 12,100.0 | 11,760.0 | 12,060.0 | 3,015.0 | 83,700 |
| 2020/06/09 | 11,620.0 | 11,800.0 | 11,570.0 | 11,770.0 | 2,942.5 | 90,200 |
| 2020/06/08 | 12,310.0 | 12,320.0 | 11,560.0 | 11,690.0 | 2,922.5 | 180,800 |
| 2020/06/05 | 12,380.0 | 12,490.0 | 12,000.0 | 12,150.0 | 3,037.5 | 129,100 |
| 2020/06/04 | 12,480.0 | 12,540.0 | 12,300.0 | 12,530.0 | 3,132.5 | 85,300 |
| 2020/06/03 | 12,800.0 | 12,850.0 | 12,590.0 | 12,600.0 | 3,150.0 | 94,100 |
| 2020/06/02 | 12,610.0 | 12,780.0 | 12,410.0 | 12,750.0 | 3,187.5 | 98,400 |
| 2020/06/01 | 12,400.0 | 12,400.0 | 12,200.0 | 12,270.0 | 3,067.5 | 106,200 |
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。
