717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) |
|---|---|---|---|---|---|---|
| 2019/07/18 | 6,670.0 | 6,710.0 | 6,610.0 | 6,630.0 | 1,657.5 | 88,800 |
| 2019/07/17 | 6,780.0 | 6,800.0 | 6,640.0 | 6,720.0 | 1,680.0 | 140,100 |
| 2019/07/16 | 6,660.0 | 6,870.0 | 6,620.0 | 6,870.0 | 1,717.5 | 116,600 |
| 2019/07/12 | 6,730.0 | 6,750.0 | 6,630.0 | 6,700.0 | 1,675.0 | 135,000 |
| 2019/07/11 | 6,610.0 | 6,640.0 | 6,550.0 | 6,570.0 | 1,642.5 | 53,300 |
| 2019/07/10 | 6,390.0 | 6,550.0 | 6,390.0 | 6,520.0 | 1,630.0 | 51,400 |
| 2019/07/09 | 6,470.0 | 6,470.0 | 6,370.0 | 6,440.0 | 1,610.0 | 61,500 |
| 2019/07/08 | 6,490.0 | 6,490.0 | 6,340.0 | 6,420.0 | 1,605.0 | 61,100 |
| 2019/07/05 | 6,670.0 | 6,670.0 | 6,470.0 | 6,490.0 | 1,622.5 | 48,800 |
| 2019/07/04 | 6,580.0 | 6,700.0 | 6,580.0 | 6,640.0 | 1,660.0 | 68,500 |
| 2019/07/03 | 6,640.0 | 6,730.0 | 6,470.0 | 6,550.0 | 1,637.5 | 122,800 |
| 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 |
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。
