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) |
|---|---|---|---|---|---|---|
| 2020/01/30 | 9,450.0 | 9,490.0 | 9,100.0 | 9,170.0 | 2,292.5 | 132,600 |
| 2020/01/29 | 9,550.0 | 9,610.0 | 9,400.0 | 9,540.0 | 2,385.0 | 69,900 |
| 2020/01/28 | 9,460.0 | 9,650.0 | 9,430.0 | 9,570.0 | 2,392.5 | 101,700 |
| 2020/01/27 | 9,410.0 | 9,580.0 | 9,380.0 | 9,550.0 | 2,387.5 | 66,300 |
| 2020/01/24 | 9,470.0 | 9,560.0 | 9,400.0 | 9,560.0 | 2,390.0 | 61,900 |
| 2020/01/23 | 9,440.0 | 9,500.0 | 9,380.0 | 9,460.0 | 2,365.0 | 80,800 |
| 2020/01/22 | 9,410.0 | 9,490.0 | 9,350.0 | 9,390.0 | 2,347.5 | 60,700 |
| 2020/01/21 | 9,380.0 | 9,460.0 | 9,310.0 | 9,450.0 | 2,362.5 | 44,500 |
| 2020/01/20 | 9,370.0 | 9,450.0 | 9,320.0 | 9,420.0 | 2,355.0 | 53,900 |
| 2020/01/17 | 9,450.0 | 9,450.0 | 9,310.0 | 9,400.0 | 2,350.0 | 47,100 |
| 2020/01/16 | 9,390.0 | 9,460.0 | 9,280.0 | 9,400.0 | 2,350.0 | 60,800 |
| 2020/01/15 | 9,450.0 | 9,450.0 | 9,320.0 | 9,390.0 | 2,347.5 | 41,700 |
| 2020/01/14 | 9,500.0 | 9,500.0 | 9,290.0 | 9,330.0 | 2,332.5 | 99,300 |
| 2020/01/10 | 9,500.0 | 9,630.0 | 9,410.0 | 9,550.0 | 2,387.5 | 92,900 |
| 2020/01/09 | 8,990.0 | 9,440.0 | 8,970.0 | 9,400.0 | 2,350.0 | 177,800 |
| 2020/01/08 | 8,830.0 | 8,940.0 | 8,740.0 | 8,900.0 | 2,225.0 | 138,600 |
| 2020/01/07 | 8,710.0 | 8,850.0 | 8,660.0 | 8,790.0 | 2,197.5 | 126,300 |
| 2020/01/06 | 8,750.0 | 8,770.0 | 8,540.0 | 8,560.0 | 2,140.0 | 116,700 |
| 2019/12/30 | 8,740.0 | 8,870.0 | 8,620.0 | 8,860.0 | 2,215.0 | 83,000 |
| 2019/12/27 | 8,710.0 | 8,800.0 | 8,620.0 | 8,740.0 | 2,185.0 | 59,400 |
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。
