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) |
|---|---|---|---|---|---|---|
| 2020/05/29 | 11,990.0 | 12,460.0 | 11,970.0 | 12,370.0 | 3,092.5 | 135,100 |
| 2020/05/28 | 11,960.0 | 12,050.0 | 11,850.0 | 12,000.0 | 3,000.0 | 80,500 |
| 2020/05/27 | 11,880.0 | 11,930.0 | 11,650.0 | 11,800.0 | 2,950.0 | 92,300 |
| 2020/05/26 | 12,050.0 | 12,070.0 | 11,890.0 | 12,000.0 | 3,000.0 | 75,200 |
| 2020/05/25 | 11,970.0 | 12,030.0 | 11,840.0 | 11,960.0 | 2,990.0 | 64,600 |
| 2020/05/22 | 11,970.0 | 11,990.0 | 11,810.0 | 11,860.0 | 2,965.0 | 58,900 |
| 2020/05/21 | 12,000.0 | 12,020.0 | 11,810.0 | 11,970.0 | 2,992.5 | 99,300 |
| 2020/05/20 | 11,800.0 | 12,050.0 | 11,760.0 | 12,030.0 | 3,007.5 | 111,300 |
| 2020/05/19 | 11,680.0 | 11,820.0 | 11,380.0 | 11,740.0 | 2,935.0 | 129,000 |
| 2020/05/18 | 11,570.0 | 11,690.0 | 11,430.0 | 11,570.0 | 2,892.5 | 105,000 |
| 2020/05/15 | 11,500.0 | 11,590.0 | 11,330.0 | 11,530.0 | 2,882.5 | 92,000 |
| 2020/05/14 | 11,020.0 | 11,440.0 | 10,890.0 | 11,410.0 | 2,852.5 | 120,000 |
| 2020/05/13 | 11,300.0 | 11,330.0 | 10,960.0 | 11,110.0 | 2,777.5 | 179,800 |
| 2020/05/12 | 10,800.0 | 11,030.0 | 10,690.0 | 10,900.0 | 2,725.0 | 79,700 |
| 2020/05/11 | 10,880.0 | 10,880.0 | 10,670.0 | 10,720.0 | 2,680.0 | 54,400 |
| 2020/05/08 | 10,840.0 | 10,970.0 | 10,800.0 | 10,880.0 | 2,720.0 | 102,200 |
| 2020/05/07 | 10,670.0 | 10,780.0 | 10,580.0 | 10,770.0 | 2,692.5 | 93,200 |
| 2020/05/01 | 10,370.0 | 10,660.0 | 10,360.0 | 10,510.0 | 2,627.5 | 96,900 |
| 2020/04/30 | 10,720.0 | 10,770.0 | 10,360.0 | 10,370.0 | 2,592.5 | 101,700 |
| 2020/04/28 | 10,750.0 | 10,750.0 | 10,600.0 | 10,630.0 | 2,657.5 | 68,300 |
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。
