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) |
|---|---|---|---|---|---|---|
| 2020/04/08 | 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 |
| 2020/03/31 | 9,460.0 | 9,630.0 | 9,150.0 | 9,420.0 | 2,355.0 | 132,500 |
| 2020/03/30 | 9,110.0 | 9,560.0 | 8,980.0 | 9,310.0 | 2,327.5 | 179,000 |
| 2020/03/27 | 9,000.0 | 9,370.0 | 8,870.0 | 9,090.0 | 2,272.5 | 180,900 |
| 2020/03/26 | 8,650.0 | 9,070.0 | 8,600.0 | 8,950.0 | 2,237.5 | 146,100 |
| 2020/03/25 | 8,600.0 | 8,750.0 | 8,350.0 | 8,750.0 | 2,187.5 | 242,700 |
| 2020/03/24 | 8,310.0 | 8,320.0 | 7,980.0 | 8,110.0 | 2,027.5 | 136,300 |
| 2020/03/23 | 8,050.0 | 8,350.0 | 7,830.0 | 8,160.0 | 2,040.0 | 184,400 |
| 2020/03/19 | 8,390.0 | 8,480.0 | 7,910.0 | 7,990.0 | 1,997.5 | 387,400 |
| 2020/03/18 | 7,970.0 | 8,390.0 | 7,920.0 | 7,990.0 | 1,997.5 | 207,600 |
| 2020/03/17 | 6,980.0 | 7,970.0 | 6,980.0 | 7,900.0 | 1,975.0 | 251,000 |
| 2020/03/16 | 7,310.0 | 7,910.0 | 7,110.0 | 7,380.0 | 1,845.0 | 261,900 |
| 2020/03/13 | 7,140.0 | 7,380.0 | 6,860.0 | 7,290.0 | 1,822.5 | 324,000 |
| 2020/03/12 | 8,200.0 | 8,360.0 | 7,850.0 | 7,930.0 | 1,982.5 | 186,400 |
| 2020/03/11 | 8,830.0 | 8,890.0 | 8,310.0 | 8,340.0 | 2,085.0 | 168,800 |
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。
