705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) |
|---|---|---|---|---|---|---|
| 2020/09/04 | 11,610.0 | 11,800.0 | 11,510.0 | 11,560.0 | 2,890.0 | 60,800 |
| 2020/09/03 | 11,700.0 | 11,900.0 | 11,620.0 | 11,850.0 | 2,962.5 | 75,700 |
| 2020/09/02 | 11,570.0 | 11,630.0 | 11,500.0 | 11,600.0 | 2,900.0 | 46,300 |
| 2020/09/01 | 11,390.0 | 11,590.0 | 11,340.0 | 11,580.0 | 2,895.0 | 54,700 |
| 2020/08/31 | 11,410.0 | 11,620.0 | 11,360.0 | 11,390.0 | 2,847.5 | 101,800 |
| 2020/08/28 | 11,710.0 | 11,710.0 | 11,090.0 | 11,270.0 | 2,817.5 | 183,400 |
| 2020/08/27 | 12,250.0 | 12,250.0 | 11,670.0 | 11,740.0 | 2,935.0 | 214,800 |
| 2020/08/26 | 11,650.0 | 11,660.0 | 11,490.0 | 11,650.0 | 2,912.5 | 68,800 |
| 2020/08/25 | 11,830.0 | 11,840.0 | 11,650.0 | 11,650.0 | 2,912.5 | 92,400 |
| 2020/08/24 | 11,770.0 | 11,830.0 | 11,620.0 | 11,830.0 | 2,957.5 | 61,000 |
| 2020/08/21 | 12,070.0 | 12,070.0 | 11,750.0 | 11,840.0 | 2,960.0 | 76,800 |
| 2020/08/20 | 12,150.0 | 12,260.0 | 11,890.0 | 12,000.0 | 3,000.0 | 102,700 |
| 2020/08/19 | 12,400.0 | 12,460.0 | 12,190.0 | 12,380.0 | 3,095.0 | 78,200 |
| 2020/08/18 | 12,300.0 | 12,650.0 | 12,260.0 | 12,360.0 | 3,090.0 | 103,400 |
| 2020/08/17 | 12,840.0 | 13,050.0 | 12,290.0 | 12,320.0 | 3,080.0 | 191,900 |
| 2020/08/14 | 11,980.0 | 12,780.0 | 11,980.0 | 12,750.0 | 3,187.5 | 302,100 |
| 2020/08/13 | 11,310.0 | 11,640.0 | 11,220.0 | 11,530.0 | 2,882.5 | 131,200 |
| 2020/08/12 | 10,900.0 | 11,100.0 | 10,850.0 | 11,090.0 | 2,772.5 | 104,000 |
| 2020/08/11 | 10,970.0 | 11,090.0 | 10,750.0 | 10,810.0 | 2,702.5 | 162,600 |
| 2020/08/07 | 10,590.0 | 10,590.0 | 10,310.0 | 10,480.0 | 2,620.0 | 119,500 |
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。
