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) |
|---|---|---|---|---|---|---|
| 2019/07/02 | 6,460.0 | 6,580.0 | 6,460.0 | 6,540.0 | 1,635.0 | 85,900 |
| 2019/07/01 | 6,350.0 | 6,440.0 | 6,300.0 | 6,430.0 | 1,607.5 | 67,500 |
| 2019/06/28 | 6,230.0 | 6,280.0 | 6,210.0 | 6,270.0 | 1,567.5 | 47,200 |
| 2019/06/27 | 6,300.0 | 6,330.0 | 6,230.0 | 6,270.0 | 1,567.5 | 48,000 |
| 2019/06/26 | 6,370.0 | 6,400.0 | 6,230.0 | 6,260.0 | 1,565.0 | 84,500 |
| 2019/06/25 | 6,300.0 | 6,500.0 | 6,300.0 | 6,410.0 | 1,602.5 | 51,000 |
| 2019/06/24 | 6,390.0 | 6,400.0 | 6,280.0 | 6,350.0 | 1,587.5 | 44,500 |
| 2019/06/21 | 6,600.0 | 6,600.0 | 6,370.0 | 6,390.0 | 1,597.5 | 101,300 |
| 2019/06/20 | 6,450.0 | 6,610.0 | 6,450.0 | 6,580.0 | 1,645.0 | 74,800 |
| 2019/06/19 | 6,390.0 | 6,460.0 | 6,370.0 | 6,430.0 | 1,607.5 | 56,800 |
| 2019/06/18 | 6,320.0 | 6,420.0 | 6,310.0 | 6,310.0 | 1,577.5 | 59,300 |
| 2019/06/17 | 6,360.0 | 6,390.0 | 6,310.0 | 6,340.0 | 1,585.0 | 53,800 |
| 2019/06/14 | 6,410.0 | 6,430.0 | 6,360.0 | 6,400.0 | 1,600.0 | 43,700 |
| 2019/06/13 | 6,460.0 | 6,460.0 | 6,360.0 | 6,400.0 | 1,600.0 | 46,300 |
| 2019/06/12 | 6,520.0 | 6,590.0 | 6,490.0 | 6,500.0 | 1,625.0 | 57,300 |
| 2019/06/11 | 6,600.0 | 6,620.0 | 6,450.0 | 6,490.0 | 1,622.5 | 87,000 |
| 2019/06/10 | 6,440.0 | 6,640.0 | 6,440.0 | 6,590.0 | 1,647.5 | 116,400 |
| 2019/06/07 | 6,330.0 | 6,400.0 | 6,250.0 | 6,380.0 | 1,595.0 | 125,200 |
| 2019/06/06 | 6,470.0 | 6,540.0 | 6,360.0 | 6,360.0 | 1,590.0 | 106,900 |
| 2019/06/05 | 6,470.0 | 6,500.0 | 6,330.0 | 6,380.0 | 1,595.0 | 161,800 |
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。
