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 |
|---|---|---|---|---|---|---|
| 2025-04-18 | 437 | 451 | 432 | 447 | 478,400 | 447 |
| 2025-04-17 | 418 | 429 | 415 | 429 | 342,700 | 429 |
| 2025-04-16 | 427 | 429 | 413 | 419 | 374,600 | 419 |
| 2025-04-15 | 431 | 436 | 425 | 427 | 340,900 | 427 |
| 2025-04-14 | 425 | 434 | 422 | 430 | 298,500 | 430 |
| 2025-04-11 | 419 | 421 | 401 | 421 | 432,500 | 421 |
| 2025-04-10 | 435 | 435 | 418 | 426 | 498,500 | 426 |
| 2025-04-09 | 414 | 414 | 386 | 395 | 925,300 | 395 |
| 2025-04-08 | 429 | 437 | 427 | 430 | 707,900 | 430 |
| 2025-04-07 | 390 | 409 | 389 | 393 | 1,169,400 | 393 |
| 2025-04-04 | 460 | 460 | 438 | 448 | 990,800 | 448 |
| 2025-04-03 | 475 | 476 | 463 | 467 | 875,500 | 467 |
| 2025-04-02 | 500 | 502 | 483 | 483 | 601,000 | 483 |
| 2025-04-01 | 488 | 505 | 488 | 498 | 463,400 | 498 |
| 2025-03-31 | 500 | 500 | 481 | 484 | 1,007,000 | 484 |
| 2025-03-28 | 501 | 519 | 490 | 505 | 1,829,100 | 505 |
| 2025-03-27 | 541 | 550 | 538 | 548 | 523,700 | 548 |
| 2025-03-26 | 530 | 547 | 527 | 544 | 717,400 | 544 |
| 2025-03-25 | 518 | 532 | 517 | 532 | 509,000 | 532 |
| 2025-03-24 | 513 | 531 | 513 | 513 | 872,200 | 513 |
| 2025-03-21 | 526 | 542 | 514 | 514 | 2,189,800 | 514 |
| 2025-03-19 | 520 | 542 | 520 | 536 | 799,200 | 536 |
| 2025-03-18 | 527 | 531 | 520 | 525 | 397,300 | 525 |
| 2025-03-17 | 514 | 535 | 506 | 531 | 715,600 | 531 |
| 2025-03-14 | 503 | 518 | 503 | 509 | 486,500 | 509 |
| 2025-03-13 | 511 | 517 | 507 | 510 | 386,100 | 510 |
| 2025-03-12 | 501 | 509 | 498 | 509 | 596,400 | 509 |
| 2025-03-11 | 505 | 510 | 499 | 506 | 626,200 | 506 |
| 2025-03-10 | 514 | 519 | 508 | 512 | 304,000 | 512 |
| 2025-03-07 | 517 | 517 | 506 | 507 | 618,600 | 507 |
| 2025-03-06 | 527 | 532 | 523 | 530 | 307,300 | 530 |
| 2025-03-05 | 518 | 531 | 512 | 528 | 440,300 | 528 |
| 2025-03-04 | 505 | 525 | 500 | 518 | 853,800 | 518 |
| 2025-03-03 | 517 | 517 | 503 | 508 | 472,700 | 508 |
| 2025-02-28 | 508 | 512 | 496 | 501 | 3,357,900 | 501 |
| 2025-02-27 | 515 | 528 | 513 | 516 | 593,100 | 516 |
| 2025-02-26 | 518 | 526 | 506 | 514 | 556,500 | 514 |
| 2025-02-25 | 519 | 532 | 518 | 527 | 349,000 | 527 |
| 2025-02-21 | 525 | 532 | 517 | 524 | 284,700 | 524 |
| 2025-02-20 | 549 | 557 | 527 | 530 | 397,200 | 530 |
| 2025-02-19 | 578 | 578 | 546 | 549 | 1,090,000 | 549 |
| 2025-02-18 | 546 | 588 | 536 | 578 | 1,568,400 | 578 |
| 2025-02-17 | 534 | 557 | 533 | 553 | 701,000 | 553 |
| 2025-02-14 | 508 | 529 | 507 | 529 | 757,400 | 529 |
| 2025-02-13 | 504 | 517 | 503 | 507 | 474,400 | 507 |
| 2025-02-12 | 542 | 542 | 496 | 497 | 1,082,800 | 497 |
| 2025-02-10 | 555 | 559 | 537 | 543 | 691,800 | 543 |
| 2025-02-07 | 510 | 537 | 510 | 532 | 784,400 | 532 |
| 2025-02-06 | 491 | 505 | 490 | 500 | 498,000 | 500 |
| 2025-02-05 | 495 | 505 | 483 | 483 | 707,200 | 483 |
| 2025-02-04 | 505 | 505 | 491 | 495 | 542,100 | 495 |
| 2025-02-03 | 516 | 516 | 490 | 497 | 1,528,000 | 497 |
| 2025-01-31 | 564 | 566 | 552 | 553 | 260,000 | 553 |
| 2025-01-30 | 559 | 570 | 555 | 570 | 253,900 | 570 |
| 2025-01-29 | 571 | 573 | 561 | 561 | 255,600 | 561 |
| 2025-01-28 | 569 | 578 | 564 | 578 | 219,300 | 578 |
| 2025-01-27 | 564 | 574 | 560 | 569 | 305,400 | 569 |
| 2025-01-24 | 545 | 558 | 544 | 550 | 260,800 | 550 |
| 2025-01-23 | 545 | 545 | 536 | 543 | 192,600 | 543 |
| 2025-01-22 | 544 | 551 | 536 | 548 | 323,600 | 548 |
| 2025-01-21 | 546 | 551 | 537 | 538 | 290,400 | 538 |
| 2025-01-20 | 553 | 554 | 540 | 540 | 416,900 | 540 |
| 2025-01-17 | 568 | 569 | 548 | 548 | 450,000 | 548 |
| 2025-01-16 | 569 | 588 | 569 | 575 | 224,600 | 575 |
| 2025-01-15 | 579 | 585 | 561 | 564 | 292,200 | 564 |
| 2025-01-14 | 585 | 590 | 576 | 582 | 292,500 | 582 |
| 2025-01-10 | 582 | 595 | 581 | 594 | 218,600 | 594 |
| 2025-01-09 | 591 | 591 | 580 | 585 | 270,600 | 585 |
| 2025-01-08 | 608 | 613 | 591 | 592 | 326,500 | 592 |
| 2025-01-07 | 616 | 621 | 605 | 613 | 327,100 | 613 |
| 2025-01-06 | 609 | 632 | 604 | 615 | 478,100 | 615 |
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