4552 JCRファーマ(株) の時系列データ [2025年度]

日付始値高値安値終値出来高調整後終値
2025-04-18437451432447478,400447
2025-04-17418429415429342,700429
2025-04-16427429413419374,600419
2025-04-15431436425427340,900427
2025-04-14425434422430298,500430
2025-04-11419421401421432,500421
2025-04-10435435418426498,500426
2025-04-09414414386395925,300395
2025-04-08429437427430707,900430
2025-04-073904093893931,169,400393
2025-04-04460460438448990,800448
2025-04-03475476463467875,500467
2025-04-02500502483483601,000483
2025-04-01488505488498463,400498
2025-03-315005004814841,007,000484
2025-03-285015194905051,829,100505
2025-03-27541550538548523,700548
2025-03-26530547527544717,400544
2025-03-25518532517532509,000532
2025-03-24513531513513872,200513
2025-03-215265425145142,189,800514
2025-03-19520542520536799,200536
2025-03-18527531520525397,300525
2025-03-17514535506531715,600531
2025-03-14503518503509486,500509
2025-03-13511517507510386,100510
2025-03-12501509498509596,400509
2025-03-11505510499506626,200506
2025-03-10514519508512304,000512
2025-03-07517517506507618,600507
2025-03-06527532523530307,300530
2025-03-05518531512528440,300528
2025-03-04505525500518853,800518
2025-03-03517517503508472,700508
2025-02-285085124965013,357,900501
2025-02-27515528513516593,100516
2025-02-26518526506514556,500514
2025-02-25519532518527349,000527
2025-02-21525532517524284,700524
2025-02-20549557527530397,200530
2025-02-195785785465491,090,000549
2025-02-185465885365781,568,400578
2025-02-17534557533553701,000553
2025-02-14508529507529757,400529
2025-02-13504517503507474,400507
2025-02-125425424964971,082,800497
2025-02-10555559537543691,800543
2025-02-07510537510532784,400532
2025-02-06491505490500498,000500
2025-02-05495505483483707,200483
2025-02-04505505491495542,100495
2025-02-035165164904971,528,000497
2025-01-31564566552553260,000553
2025-01-30559570555570253,900570
2025-01-29571573561561255,600561
2025-01-28569578564578219,300578
2025-01-27564574560569305,400569
2025-01-24545558544550260,800550
2025-01-23545545536543192,600543
2025-01-22544551536548323,600548
2025-01-21546551537538290,400538
2025-01-20553554540540416,900540
2025-01-17568569548548450,000548
2025-01-16569588569575224,600575
2025-01-15579585561564292,200564
2025-01-14585590576582292,500582
2025-01-10582595581594218,600594
2025-01-09591591580585270,600585
2025-01-08608613591592326,500592
2025-01-07616621605613327,100613
2025-01-06609632604615478,100615

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