697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) |
|---|---|---|---|---|---|---|
| 2018/06/15 | 7,200.0 | 7,330.0 | 7,120.0 | 7,130.0 | 1,782.5 | 188,900 |
| 2018/06/14 | 7,070.0 | 7,200.0 | 7,040.0 | 7,150.0 | 1,787.5 | 80,000 |
| 2018/06/13 | 7,150.0 | 7,300.0 | 7,080.0 | 7,090.0 | 1,772.5 | 120,200 |
| 2018/06/12 | 6,930.0 | 7,150.0 | 6,810.0 | 7,130.0 | 1,782.5 | 178,400 |
| 2018/06/11 | 6,700.0 | 6,950.0 | 6,700.0 | 6,930.0 | 1,732.5 | 142,800 |
| 2018/06/08 | 6,630.0 | 6,750.0 | 6,610.0 | 6,690.0 | 1,672.5 | 83,800 |
| 2018/06/07 | 6,650.0 | 6,700.0 | 6,500.0 | 6,660.0 | 1,665.0 | 154,700 |
| 2018/06/06 | 6,800.0 | 6,800.0 | 6,620.0 | 6,630.0 | 1,657.5 | 135,100 |
| 2018/06/05 | 6,800.0 | 6,930.0 | 6,750.0 | 6,790.0 | 1,697.5 | 115,900 |
| 2018/06/04 | 6,940.0 | 7,040.0 | 6,740.0 | 6,800.0 | 1,700.0 | 152,500 |
| 2018/06/01 | 6,850.0 | 6,890.0 | 6,700.0 | 6,840.0 | 1,710.0 | 174,700 |
| 2018/05/31 | 6,600.0 | 6,930.0 | 6,580.0 | 6,930.0 | 1,732.5 | 211,200 |
| 2018/05/30 | 6,460.0 | 6,740.0 | 6,460.0 | 6,590.0 | 1,647.5 | 177,400 |
| 2018/05/29 | 6,720.0 | 6,860.0 | 6,410.0 | 6,450.0 | 1,612.5 | 230,100 |
| 2018/05/28 | 6,530.0 | 6,720.0 | 6,440.0 | 6,690.0 | 1,672.5 | 179,600 |
| 2018/05/25 | 6,600.0 | 6,600.0 | 6,420.0 | 6,510.0 | 1,627.5 | 195,900 |
| 2018/05/24 | 6,210.0 | 6,600.0 | 6,210.0 | 6,580.0 | 1,645.0 | 422,800 |
| 2018/05/23 | 5,960.0 | 6,240.0 | 5,950.0 | 6,180.0 | 1,545.0 | 271,900 |
| 2018/05/22 | 5,800.0 | 6,020.0 | 5,800.0 | 6,000.0 | 1,500.0 | 106,600 |
| 2018/05/21 | 5,920.0 | 5,970.0 | 5,790.0 | 5,800.0 | 1,450.0 | 76,800 |
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。
