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) |
|---|---|---|---|---|---|---|
| 2020/04/28 | 10,750.0 | 10,750.0 | 10,600.0 | 10,630.0 | 2,657.5 | 68,300 |
| 2020/04/27 | 10,780.0 | 10,830.0 | 10,680.0 | 10,790.0 | 2,697.5 | 72,300 |
| 2020/04/24 | 10,470.0 | 10,720.0 | 10,350.0 | 10,720.0 | 2,680.0 | 98,300 |
| 2020/04/23 | 10,510.0 | 10,580.0 | 10,420.0 | 10,470.0 | 2,617.5 | 57,200 |
| 2020/04/22 | 10,220.0 | 10,490.0 | 10,160.0 | 10,460.0 | 2,615.0 | 81,800 |
| 2020/04/21 | 10,540.0 | 10,720.0 | 10,300.0 | 10,310.0 | 2,577.5 | 113,400 |
| 2020/04/20 | 10,490.0 | 10,570.0 | 10,340.0 | 10,560.0 | 2,640.0 | 88,900 |
| 2020/04/17 | 10,480.0 | 10,580.0 | 10,330.0 | 10,380.0 | 2,595.0 | 92,400 |
| 2020/04/16 | 10,230.0 | 10,500.0 | 10,210.0 | 10,470.0 | 2,617.5 | 104,000 |
| 2020/04/15 | 10,490.0 | 10,560.0 | 10,240.0 | 10,350.0 | 2,587.5 | 230,500 |
| 2020/04/14 | 10,700.0 | 10,790.0 | 10,540.0 | 10,580.0 | 2,645.0 | 134,300 |
| 2020/04/13 | 10,410.0 | 10,550.0 | 10,290.0 | 10,470.0 | 2,617.5 | 82,200 |
| 2020/04/10 | 10,190.0 | 10,560.0 | 10,000.0 | 10,530.0 | 2,632.5 | 173,000 |
| 2020/04/09 | 10,100.0 | 10,130.0 | 9,830.0 | 10,030.0 | 2,507.5 | 135,500 |
| 2020/04/08 | 9,750.0 | 10,100.0 | 9,630.0 | 10,070.0 | 2,517.5 | 182,500 |
| 2020/04/07 | 9,570.0 | 9,730.0 | 9,460.0 | 9,620.0 | 2,405.0 | 160,200 |
| 2020/04/06 | 9,060.0 | 9,380.0 | 8,980.0 | 9,320.0 | 2,330.0 | 130,500 |
| 2020/04/03 | 9,140.0 | 9,450.0 | 8,930.0 | 9,000.0 | 2,250.0 | 119,100 |
| 2020/04/02 | 8,720.0 | 9,090.0 | 8,720.0 | 9,070.0 | 2,267.5 | 89,500 |
| 2020/04/01 | 9,420.0 | 9,530.0 | 8,770.0 | 8,880.0 | 2,220.0 | 119,600 |
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。
