4552 JCRファーマ(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 610 | 612 | 601 | 607 | 416,500 | 607 |
| 2024-12-19 | 605 | 614 | 604 | 608 | 273,300 | 608 |
| 2024-12-18 | 612 | 624 | 607 | 615 | 340,800 | 615 |
| 2024-12-17 | 626 | 628 | 608 | 611 | 582,500 | 611 |
| 2024-12-16 | 648 | 650 | 628 | 636 | 438,900 | 636 |
| 2024-12-13 | 650 | 671 | 650 | 653 | 393,100 | 653 |
| 2024-12-12 | 680 | 681 | 659 | 660 | 362,300 | 660 |
| 2024-12-11 | 676 | 682 | 664 | 674 | 445,800 | 674 |
| 2024-12-10 | 682 | 689 | 676 | 686 | 316,300 | 686 |
| 2024-12-09 | 715 | 719 | 672 | 672 | 464,300 | 672 |
| 2024-12-06 | 719 | 729 | 710 | 720 | 430,600 | 720 |
| 2024-12-05 | 739 | 740 | 703 | 719 | 366,500 | 719 |
| 2024-12-04 | 725 | 736 | 713 | 736 | 426,800 | 736 |
| 2024-12-03 | 739 | 753 | 724 | 727 | 382,400 | 727 |
| 2024-12-02 | 740 | 747 | 728 | 739 | 277,700 | 739 |
| 2024-11-29 | 755 | 755 | 734 | 740 | 242,700 | 740 |
| 2024-11-28 | 735 | 757 | 732 | 757 | 282,500 | 757 |
| 2024-11-27 | 747 | 763 | 731 | 737 | 571,500 | 737 |
| 2024-11-26 | 723 | 760 | 721 | 754 | 535,000 | 754 |
| 2024-11-25 | 750 | 765 | 721 | 721 | 1,104,000 | 721 |
| 2024-11-22 | 703 | 725 | 695 | 724 | 610,400 | 724 |
| 2024-11-21 | 640 | 707 | 640 | 696 | 878,800 | 696 |
| 2024-11-20 | 632 | 646 | 632 | 641 | 131,000 | 641 |
| 2024-11-19 | 636 | 644 | 630 | 638 | 116,800 | 638 |
| 2024-11-18 | 632 | 636 | 623 | 635 | 201,000 | 635 |
| 2024-11-15 | 648 | 651 | 641 | 642 | 149,100 | 642 |
| 2024-11-14 | 654 | 659 | 646 | 651 | 136,600 | 651 |
| 2024-11-13 | 651 | 662 | 649 | 651 | 196,800 | 651 |
| 2024-11-12 | 665 | 673 | 658 | 660 | 191,100 | 660 |
| 2024-11-11 | 661 | 668 | 658 | 667 | 135,000 | 667 |
| 2024-11-08 | 680 | 683 | 663 | 663 | 214,900 | 663 |
| 2024-11-07 | 698 | 704 | 679 | 679 | 308,600 | 679 |
| 2024-11-06 | 685 | 714 | 680 | 702 | 546,900 | 702 |
| 2024-11-05 | 680 | 687 | 661 | 679 | 367,200 | 679 |
| 2024-11-01 | 683 | 697 | 646 | 679 | 905,100 | 679 |
| 2024-10-31 | 673 | 690 | 646 | 689 | 966,400 | 689 |
| 2024-10-30 | 645 | 654 | 639 | 653 | 610,500 | 653 |
| 2024-10-29 | 658 | 663 | 650 | 655 | 245,900 | 655 |
| 2024-10-28 | 648 | 661 | 643 | 656 | 240,000 | 656 |
| 2024-10-25 | 659 | 659 | 636 | 648 | 171,400 | 648 |
| 2024-10-24 | 650 | 659 | 646 | 659 | 173,500 | 659 |
| 2024-10-23 | 656 | 661 | 653 | 655 | 176,700 | 655 |
| 2024-10-22 | 679 | 679 | 657 | 657 | 282,200 | 657 |
| 2024-10-21 | 685 | 694 | 679 | 684 | 258,100 | 684 |
| 2024-10-18 | 684 | 694 | 674 | 679 | 202,800 | 679 |
| 2024-10-17 | 683 | 685 | 675 | 679 | 161,900 | 679 |
| 2024-10-16 | 668 | 689 | 666 | 681 | 253,500 | 681 |
| 2024-10-15 | 663 | 678 | 654 | 674 | 309,800 | 674 |
| 2024-10-11 | 678 | 678 | 658 | 658 | 208,200 | 658 |
| 2024-10-10 | 673 | 678 | 665 | 677 | 243,900 | 677 |
| 2024-10-09 | 671 | 673 | 661 | 671 | 186,100 | 671 |
| 2024-10-08 | 682 | 683 | 667 | 667 | 231,400 | 667 |
| 2024-10-07 | 680 | 692 | 673 | 690 | 258,300 | 690 |
| 2024-10-04 | 672 | 678 | 668 | 672 | 228,200 | 672 |
| 2024-10-03 | 654 | 673 | 649 | 672 | 303,300 | 672 |
| 2024-10-02 | 652 | 654 | 642 | 644 | 337,300 | 644 |
| 2024-10-01 | 665 | 667 | 658 | 661 | 250,800 | 661 |
| 2024-09-30 | 662 | 672 | 653 | 657 | 522,900 | 657 |
| 2024-09-27 | 680 | 685 | 676 | 680 | 373,500 | 680 |
| 2024-09-26 | 690 | 698 | 675 | 692 | 783,200 | 692 |
| 2024-09-25 | 662 | 705 | 662 | 687 | 755,600 | 687 |
| 2024-09-24 | 663 | 670 | 650 | 666 | 448,600 | 666 |
| 2024-09-20 | 660 | 671 | 660 | 664 | 607,200 | 664 |
| 2024-09-19 | 660 | 664 | 650 | 654 | 292,000 | 654 |
| 2024-09-18 | 662 | 666 | 649 | 653 | 284,800 | 653 |
| 2024-09-17 | 666 | 674 | 650 | 653 | 580,500 | 653 |
| 2024-09-13 | 664 | 668 | 656 | 660 | 580,500 | 660 |
| 2024-09-12 | 655 | 672 | 655 | 663 | 649,300 | 663 |
| 2024-09-11 | 641 | 642 | 627 | 630 | 505,700 | 630 |
| 2024-09-10 | 657 | 659 | 644 | 644 | 350,900 | 644 |
| 2024-09-09 | 650 | 655 | 639 | 652 | 781,300 | 652 |
| 2024-09-06 | 638 | 676 | 630 | 665 | 954,800 | 665 |
| 2024-09-05 | 623 | 639 | 623 | 634 | 354,700 | 634 |
| 2024-09-04 | 637 | 649 | 626 | 628 | 612,500 | 628 |
| 2024-09-03 | 615 | 654 | 615 | 654 | 704,300 | 654 |
| 2024-09-02 | 629 | 631 | 610 | 612 | 365,700 | 612 |
| 2024-08-30 | 615 | 626 | 615 | 626 | 299,100 | 626 |
| 2024-08-29 | 624 | 627 | 612 | 614 | 765,400 | 614 |
| 2024-08-28 | 631 | 636 | 617 | 620 | 388,700 | 620 |
| 2024-08-27 | 618 | 630 | 617 | 630 | 280,900 | 630 |
| 2024-08-26 | 614 | 617 | 607 | 616 | 322,100 | 616 |
| 2024-08-23 | 622 | 626 | 614 | 616 | 276,900 | 616 |
| 2024-08-22 | 606 | 627 | 605 | 622 | 366,400 | 622 |
| 2024-08-21 | 602 | 609 | 597 | 607 | 265,000 | 607 |
| 2024-08-20 | 584 | 606 | 584 | 604 | 463,700 | 604 |
| 2024-08-19 | 574 | 591 | 568 | 574 | 356,700 | 574 |
| 2024-08-16 | 570 | 580 | 566 | 572 | 440,300 | 572 |
| 2024-08-15 | 551 | 557 | 549 | 555 | 269,300 | 555 |
| 2024-08-14 | 540 | 551 | 532 | 551 | 403,100 | 551 |
| 2024-08-13 | 535 | 541 | 527 | 530 | 441,500 | 530 |
| 2024-08-09 | 545 | 545 | 528 | 535 | 350,500 | 535 |
| 2024-08-08 | 508 | 540 | 507 | 535 | 553,200 | 535 |
| 2024-08-07 | 507 | 526 | 497 | 515 | 719,200 | 515 |
| 2024-08-06 | 506 | 538 | 500 | 517 | 1,129,800 | 517 |
| 2024-08-05 | 511 | 516 | 466 | 475 | 1,192,500 | 475 |
| 2024-08-02 | 559 | 560 | 531 | 531 | 802,200 | 531 |
| 2024-08-01 | 588 | 589 | 567 | 569 | 598,800 | 569 |
| 2024-07-31 | 561 | 588 | 555 | 588 | 1,066,400 | 588 |
| 2024-07-30 | 629 | 631 | 621 | 622 | 333,300 | 622 |
| 2024-07-29 | 627 | 632 | 620 | 630 | 326,500 | 630 |
| 2024-07-26 | 617 | 626 | 616 | 617 | 334,100 | 617 |
| 2024-07-25 | 611 | 620 | 610 | 612 | 392,800 | 612 |
| 2024-07-24 | 632 | 638 | 619 | 621 | 338,500 | 621 |
| 2024-07-23 | 629 | 642 | 629 | 636 | 408,500 | 636 |
| 2024-07-22 | 630 | 634 | 619 | 625 | 341,100 | 625 |
| 2024-07-19 | 642 | 642 | 629 | 635 | 418,500 | 635 |
| 2024-07-18 | 636 | 644 | 634 | 638 | 388,000 | 638 |
| 2024-07-17 | 631 | 641 | 630 | 636 | 465,700 | 636 |
| 2024-07-16 | 631 | 632 | 623 | 625 | 449,000 | 625 |
| 2024-07-12 | 617 | 637 | 615 | 635 | 855,800 | 635 |
| 2024-07-11 | 610 | 629 | 605 | 621 | 587,900 | 621 |
| 2024-07-10 | 618 | 619 | 604 | 606 | 535,600 | 606 |
| 2024-07-09 | 611 | 624 | 609 | 618 | 514,000 | 618 |
| 2024-07-08 | 610 | 617 | 604 | 613 | 302,400 | 613 |
| 2024-07-05 | 621 | 623 | 612 | 613 | 285,500 | 613 |
| 2024-07-04 | 617 | 622 | 614 | 620 | 302,600 | 620 |
| 2024-07-03 | 614 | 619 | 603 | 615 | 690,400 | 615 |
| 2024-07-02 | 615 | 623 | 607 | 619 | 592,700 | 619 |
| 2024-07-01 | 610 | 615 | 607 | 614 | 498,300 | 614 |
| 2024-06-28 | 610 | 614 | 603 | 607 | 454,900 | 607 |
| 2024-06-27 | 603 | 611 | 598 | 607 | 554,600 | 607 |
| 2024-06-26 | 605 | 611 | 594 | 606 | 741,700 | 606 |
| 2024-06-25 | 595 | 607 | 594 | 606 | 519,800 | 606 |
| 2024-06-24 | 583 | 599 | 582 | 590 | 431,800 | 590 |
| 2024-06-21 | 588 | 590 | 580 | 583 | 541,900 | 583 |
| 2024-06-20 | 583 | 594 | 579 | 584 | 360,100 | 584 |
| 2024-06-19 | 592 | 595 | 581 | 583 | 473,800 | 583 |
| 2024-06-18 | 593 | 596 | 586 | 591 | 418,400 | 591 |
| 2024-06-17 | 587 | 594 | 584 | 587 | 418,400 | 587 |
| 2024-06-14 | 576 | 591 | 575 | 587 | 549,900 | 587 |
| 2024-06-13 | 579 | 580 | 570 | 576 | 509,100 | 576 |
| 2024-06-12 | 575 | 585 | 569 | 575 | 392,800 | 575 |
| 2024-06-11 | 575 | 583 | 571 | 577 | 351,300 | 577 |
| 2024-06-10 | 553 | 581 | 553 | 579 | 667,900 | 579 |
| 2024-06-07 | 537 | 561 | 536 | 557 | 759,600 | 557 |
| 2024-06-06 | 562 | 569 | 558 | 568 | 600,000 | 568 |
| 2024-06-05 | 574 | 580 | 564 | 567 | 673,800 | 567 |
| 2024-06-04 | 578 | 588 | 572 | 584 | 549,200 | 584 |
| 2024-06-03 | 580 | 594 | 574 | 577 | 870,000 | 577 |
| 2024-05-31 | 540 | 574 | 539 | 574 | 1,169,800 | 574 |
| 2024-05-30 | 528 | 540 | 522 | 540 | 993,000 | 540 |
| 2024-05-29 | 544 | 544 | 536 | 536 | 970,300 | 536 |
| 2024-05-28 | 561 | 561 | 548 | 549 | 962,400 | 549 |
| 2024-05-27 | 562 | 565 | 551 | 560 | 941,000 | 560 |
| 2024-05-24 | 561 | 570 | 557 | 563 | 1,176,300 | 563 |
| 2024-05-23 | 566 | 575 | 556 | 575 | 1,539,900 | 575 |
| 2024-05-22 | 619 | 621 | 586 | 586 | 1,333,300 | 586 |
| 2024-05-21 | 638 | 643 | 619 | 619 | 774,900 | 619 |
| 2024-05-20 | 624 | 646 | 623 | 636 | 1,011,400 | 636 |
| 2024-05-17 | 624 | 630 | 612 | 622 | 974,800 | 622 |
| 2024-05-16 | 625 | 628 | 598 | 616 | 1,773,400 | 616 |
| 2024-05-15 | 631 | 635 | 616 | 628 | 2,344,400 | 628 |
| 2024-05-14 | 628 | 650 | 622 | 640 | 2,403,700 | 640 |
| 2024-05-13 | 653 | 659 | 648 | 648 | 3,087,800 | 648 |
| 2024-05-10 | 802 | 812 | 793 | 798 | 546,400 | 798 |
| 2024-05-09 | 802 | 805 | 795 | 799 | 288,800 | 799 |
| 2024-05-08 | 806 | 814 | 800 | 800 | 375,800 | 800 |
| 2024-05-07 | 803 | 814 | 802 | 806 | 280,900 | 806 |
| 2024-05-02 | 811 | 811 | 796 | 806 | 415,200 | 806 |
| 2024-05-01 | 812 | 814 | 796 | 813 | 355,400 | 813 |
| 2024-04-30 | 803 | 816 | 791 | 815 | 419,700 | 815 |
| 2024-04-26 | 785 | 798 | 773 | 797 | 800,300 | 797 |
| 2024-04-25 | 810 | 813 | 793 | 793 | 562,900 | 793 |
| 2024-04-24 | 809 | 822 | 809 | 813 | 410,000 | 813 |
| 2024-04-23 | 815 | 823 | 804 | 808 | 516,800 | 808 |
| 2024-04-22 | 787 | 812 | 785 | 811 | 574,400 | 811 |
| 2024-04-19 | 795 | 800 | 778 | 781 | 682,500 | 781 |
| 2024-04-18 | 800 | 812 | 799 | 799 | 344,300 | 799 |
| 2024-04-17 | 819 | 821 | 801 | 801 | 331,700 | 801 |
| 2024-04-16 | 816 | 827 | 811 | 825 | 310,100 | 825 |
| 2024-04-15 | 820 | 825 | 808 | 824 | 504,600 | 824 |
| 2024-04-12 | 825 | 841 | 821 | 835 | 1,426,100 | 835 |
| 2024-04-11 | 798 | 800 | 788 | 792 | 667,300 | 792 |
| 2024-04-10 | 810 | 821 | 807 | 808 | 306,500 | 808 |
| 2024-04-09 | 812 | 812 | 802 | 808 | 309,100 | 808 |
| 2024-04-08 | 815 | 823 | 803 | 812 | 427,200 | 812 |
| 2024-04-05 | 803 | 814 | 797 | 813 | 462,800 | 813 |
| 2024-04-04 | 818 | 818 | 805 | 808 | 699,900 | 808 |
| 2024-04-03 | 798 | 815 | 791 | 813 | 657,400 | 813 |
| 2024-04-02 | 825 | 828 | 797 | 804 | 1,371,300 | 804 |
| 2024-04-01 | 859 | 859 | 838 | 840 | 1,092,800 | 840 |
| 2024-03-29 | 853 | 861 | 846 | 859 | 570,800 | 859 |
| 2024-03-28 | 867 | 871 | 856 | 856 | 430,200 | 856 |
| 2024-03-27 | 869 | 882 | 867 | 872 | 530,500 | 872 |
| 2024-03-26 | 868 | 873 | 862 | 867 | 386,000 | 867 |
| 2024-03-25 | 893 | 895 | 870 | 870 | 667,600 | 870 |
| 2024-03-22 | 896 | 900 | 880 | 896 | 442,700 | 896 |
| 2024-03-21 | 899 | 900 | 889 | 890 | 493,700 | 890 |
| 2024-03-19 | 876 | 892 | 866 | 884 | 651,500 | 884 |
| 2024-03-18 | 886 | 888 | 868 | 873 | 635,500 | 873 |
| 2024-03-15 | 872 | 888 | 871 | 885 | 925,800 | 885 |
| 2024-03-14 | 885 | 888 | 869 | 879 | 433,900 | 879 |
| 2024-03-13 | 887 | 897 | 882 | 889 | 560,700 | 889 |
| 2024-03-12 | 860 | 884 | 842 | 883 | 640,300 | 883 |
| 2024-03-11 | 869 | 876 | 856 | 864 | 810,100 | 864 |
| 2024-03-08 | 875 | 889 | 869 | 877 | 1,093,600 | 877 |
| 2024-03-07 | 900 | 900 | 885 | 890 | 579,100 | 890 |
| 2024-03-06 | 884 | 907 | 883 | 895 | 632,500 | 895 |
| 2024-03-05 | 899 | 903 | 887 | 891 | 773,600 | 891 |
| 2024-03-04 | 909 | 936 | 899 | 910 | 907,800 | 910 |
| 2024-03-01 | 900 | 909 | 890 | 895 | 1,093,600 | 895 |
| 2024-02-29 | 917 | 922 | 898 | 900 | 831,600 | 900 |
| 2024-02-28 | 938 | 964 | 930 | 930 | 746,900 | 930 |
| 2024-02-27 | 896 | 931 | 893 | 927 | 663,300 | 927 |
| 2024-02-26 | 901 | 906 | 891 | 899 | 1,188,300 | 899 |
| 2024-02-22 | 915 | 923 | 902 | 906 | 803,800 | 906 |
| 2024-02-21 | 927 | 936 | 903 | 911 | 1,194,300 | 911 |
| 2024-02-20 | 927 | 940 | 924 | 927 | 845,600 | 927 |
| 2024-02-19 | 928 | 940 | 921 | 928 | 631,300 | 928 |
| 2024-02-16 | 916 | 941 | 907 | 930 | 926,000 | 930 |
| 2024-02-15 | 955 | 958 | 894 | 901 | 1,605,200 | 901 |
| 2024-02-14 | 974 | 978 | 933 | 933 | 1,443,100 | 933 |
| 2024-02-13 | 1,002 | 1,007 | 987 | 988 | 703,500 | 988 |
| 2024-02-09 | 1,011 | 1,011 | 994 | 1,002 | 493,600 | 1,002 |
| 2024-02-08 | 1,003 | 1,018 | 995 | 1,010 | 529,900 | 1,010 |
| 2024-02-07 | 1,009 | 1,023 | 997 | 1,000 | 594,100 | 1,000 |
| 2024-02-06 | 1,045 | 1,045 | 1,006 | 1,008 | 1,114,100 | 1,008 |
| 2024-02-05 | 1,059 | 1,063 | 1,044 | 1,054 | 694,600 | 1,054 |
| 2024-02-02 | 1,058 | 1,070 | 1,052 | 1,054 | 525,300 | 1,054 |
| 2024-02-01 | 1,085 | 1,088 | 1,059 | 1,062 | 689,500 | 1,062 |
| 2024-01-31 | 1,050 | 1,106 | 1,049 | 1,095 | 1,054,900 | 1,095 |
| 2024-01-30 | 1,041 | 1,065 | 1,038 | 1,052 | 1,113,800 | 1,052 |
| 2024-01-29 | 1,045 | 1,056 | 1,018 | 1,030 | 2,294,700 | 1,030 |
| 2024-01-26 | 1,120 | 1,120 | 1,097 | 1,105 | 828,100 | 1,105 |
| 2024-01-25 | 1,134 | 1,136 | 1,092 | 1,121 | 1,028,900 | 1,121 |
| 2024-01-24 | 1,152 | 1,167 | 1,145 | 1,148 | 337,900 | 1,148 |
| 2024-01-23 | 1,175 | 1,188 | 1,150 | 1,150 | 283,800 | 1,150 |
| 2024-01-22 | 1,156 | 1,170 | 1,149 | 1,161 | 326,500 | 1,161 |
| 2024-01-19 | 1,165 | 1,167 | 1,148 | 1,151 | 290,500 | 1,151 |
| 2024-01-18 | 1,165 | 1,167 | 1,144 | 1,158 | 447,900 | 1,158 |
| 2024-01-17 | 1,195 | 1,213 | 1,171 | 1,171 | 511,000 | 1,171 |
| 2024-01-16 | 1,201 | 1,219 | 1,199 | 1,206 | 307,500 | 1,206 |
| 2024-01-15 | 1,216 | 1,216 | 1,191 | 1,203 | 437,800 | 1,203 |
| 2024-01-12 | 1,224 | 1,228 | 1,198 | 1,215 | 323,000 | 1,215 |
| 2024-01-11 | 1,208 | 1,223 | 1,198 | 1,214 | 359,500 | 1,214 |
| 2024-01-10 | 1,165 | 1,200 | 1,158 | 1,195 | 407,800 | 1,195 |
| 2024-01-09 | 1,147 | 1,167 | 1,143 | 1,155 | 290,800 | 1,155 |
| 2024-01-05 | 1,177 | 1,178 | 1,142 | 1,142 | 462,000 | 1,142 |
| 2024-01-04 | 1,168 | 1,193 | 1,146 | 1,186 | 420,900 | 1,186 |
分割・併合履歴 ： [2020-09-29]1株→4株 [1996-03-26]1株→1.2株 [1995-03-28]1株→1.1株 [1994-03-28]1株→1.25株 [1993-03-26]1株→1.3株