698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) |
|---|---|---|---|---|---|---|
| 2018/07/13 | 6,180.0 | 6,200.0 | 6,060.0 | 6,130.0 | 1,532.5 | 118,000 |
| 2018/07/12 | 6,180.0 | 6,310.0 | 6,120.0 | 6,170.0 | 1,542.5 | 158,000 |
| 2018/07/11 | 6,220.0 | 6,230.0 | 6,060.0 | 6,080.0 | 1,520.0 | 168,100 |
| 2018/07/10 | 6,390.0 | 6,400.0 | 6,230.0 | 6,250.0 | 1,562.5 | 89,300 |
| 2018/07/09 | 6,230.0 | 6,360.0 | 6,210.0 | 6,300.0 | 1,575.0 | 88,500 |
| 2018/07/06 | 6,280.0 | 6,340.0 | 6,080.0 | 6,210.0 | 1,552.5 | 151,300 |
| 2018/07/05 | 6,430.0 | 6,450.0 | 6,230.0 | 6,280.0 | 1,570.0 | 89,800 |
| 2018/07/04 | 6,360.0 | 6,470.0 | 6,210.0 | 6,430.0 | 1,607.5 | 98,300 |
| 2018/07/03 | 6,500.0 | 6,670.0 | 6,360.0 | 6,440.0 | 1,610.0 | 96,900 |
| 2018/07/02 | 6,730.0 | 6,750.0 | 6,470.0 | 6,480.0 | 1,620.0 | 120,500 |
| 2018/06/29 | 6,610.0 | 6,770.0 | 6,570.0 | 6,730.0 | 1,682.5 | 97,500 |
| 2018/06/28 | 6,950.0 | 7,020.0 | 6,560.0 | 6,640.0 | 1,660.0 | 172,900 |
| 2018/06/27 | 6,770.0 | 7,050.0 | 6,770.0 | 6,960.0 | 1,740.0 | 140,000 |
| 2018/06/26 | 6,910.0 | 6,980.0 | 6,670.0 | 6,740.0 | 1,685.0 | 183,700 |
| 2018/06/25 | 7,300.0 | 7,300.0 | 7,030.0 | 7,040.0 | 1,760.0 | 145,000 |
| 2018/06/22 | 7,230.0 | 7,320.0 | 7,170.0 | 7,300.0 | 1,825.0 | 114,200 |
| 2018/06/21 | 6,990.0 | 7,350.0 | 6,980.0 | 7,300.0 | 1,825.0 | 167,500 |
| 2018/06/20 | 7,040.0 | 7,100.0 | 6,900.0 | 6,990.0 | 1,747.5 | 107,600 |
| 2018/06/19 | 7,170.0 | 7,200.0 | 6,920.0 | 6,940.0 | 1,735.0 | 124,400 |
| 2018/06/18 | 7,180.0 | 7,220.0 | 6,920.0 | 7,170.0 | 1,792.5 | 138,800 |
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。
