4552 JCRファーマ(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-06-091,3791,3881,3571,370.5522,4001,370.50
2023-06-081,3841,3841,350.51,361557,1001,361
2023-06-071,4141,4141,3641,378.5617,9001,378.50
2023-06-061,4001,414.51,3711,400.5542,3001,400.50
2023-06-051,4211,4241,385.51,418.5430,2001,418.50
2023-06-021,3621,4131,3461,411523,5001,411
2023-06-011,3531,3971,3391,377485,4001,377
2023-05-311,3581,3641,3281,337753,5001,337
2023-05-301,3771,4061,3541,388295,6001,388
2023-05-291,3701,4191,3351,377604,2001,377
2023-05-261,4051,4061,3441,351619,3001,351
2023-05-251,4411,4551,4121,423514,2001,423
2023-05-241,4631,4801,4461,452665,3001,452
2023-05-231,4101,5181,4091,4791,584,3001,479
2023-05-221,3691,3811,3311,3771,003,5001,377
2023-05-191,3011,4051,3011,3842,552,0001,384
2023-05-181,1741,2431,1691,2351,204,9001,235
2023-05-171,1351,1551,1081,126637,5001,126
2023-05-161,1661,1661,1191,127978,1001,127
2023-05-151,1941,1991,1331,1501,242,5001,150
2023-05-121,3191,3221,1821,1931,677,5001,193
2023-05-111,4311,4431,4251,430268,4001,430
2023-05-101,4621,4621,4351,443206,0001,443
2023-05-091,4261,4631,4151,458295,8001,458
2023-05-081,4531,4571,4251,434224,6001,434
2023-05-021,4731,4841,4451,459298,4001,459
2023-05-011,4651,4801,4371,451221,9001,451
2023-04-281,4561,4731,4401,463266,7001,463
2023-04-271,4281,4451,4231,430305,2001,430
2023-04-261,4601,4851,4391,443247,6001,443
2023-04-251,4661,4881,4651,474151,7001,474
2023-04-241,4741,4851,4651,473153,3001,473
2023-04-211,4661,4661,4381,463214,9001,463
2023-04-201,4821,4831,4651,467286,5001,467
2023-04-191,4811,4991,4761,490247,2001,490
2023-04-181,5051,5141,4941,509204,2001,509
2023-04-171,5011,5051,4731,487253,9001,487
2023-04-141,4971,5211,4951,512457,7001,512
2023-04-131,4521,4761,4461,451283,0001,451
2023-04-121,4901,4971,4601,463275,8001,463
2023-04-111,4781,5031,4771,486341,8001,486
2023-04-101,4471,4671,4411,460264,7001,460
2023-04-071,4651,4731,4501,459384,4001,459
2023-04-061,3901,4441,3851,441547,2001,441
2023-04-051,4281,4421,3951,397470,2001,397
2023-04-041,4311,4541,4101,434498,0001,434
2023-04-031,4091,4601,4081,431655,9001,431
2023-03-311,4961,5011,4071,4131,203,2001,413
2023-03-301,5371,5491,5201,532226,7001,532
2023-03-291,5341,5631,5251,544368,4001,544
2023-03-281,5341,5381,4951,524218,0001,524
2023-03-271,5381,5461,5161,543305,0001,543
2023-03-241,5201,5371,4891,530356,8001,530
2023-03-231,4781,5261,4651,520424,8001,520
2023-03-221,5041,5061,4751,491208,2001,491
2023-03-201,5031,5051,4751,476277,3001,476
2023-03-171,4601,5081,4601,505342,9001,505
2023-03-161,4361,4511,4141,443232,3001,443
2023-03-151,4771,4831,4541,462216,1001,462
2023-03-141,4841,4941,4531,479300,2001,479
2023-03-131,4871,5151,4811,505261,1001,505
2023-03-101,5821,5891,5271,527496,6001,527
2023-03-091,5501,6521,5471,606957,9001,606
2023-03-081,4921,5251,4861,517428,5001,517
2023-03-071,4871,5021,4751,484345,5001,484
2023-03-061,4771,4881,4661,479351,0001,479
2023-03-031,4601,4881,4451,485416,7001,485
2023-03-021,4131,4481,4051,448422,6001,448
2023-03-011,4701,4731,4041,423560,1001,423
2023-02-281,4751,4831,4451,468419,4001,468
2023-02-271,4591,4651,4331,449390,4001,449
2023-02-241,5091,5161,4551,485420,5001,485
2023-02-221,5121,5231,4871,510440,6001,510
2023-02-211,5571,5591,5231,531239,3001,531
2023-02-201,5571,5741,5301,557269,8001,557
2023-02-171,5811,5871,5531,557277,7001,557
2023-02-161,6101,6171,5821,599279,7001,599
2023-02-151,6201,6201,5831,597224,4001,597
2023-02-141,6201,6281,5851,612238,0001,612
2023-02-131,6151,6151,5831,598305,9001,598
2023-02-101,6281,6421,6121,641318,2001,641
2023-02-091,6461,6601,6171,657416,3001,657
2023-02-081,7111,7151,6591,675297,3001,675
2023-02-071,7351,7351,6591,680590,8001,680
2023-02-061,6781,7481,6591,741958,0001,741
2023-02-031,6531,6541,5871,598307,6001,598
2023-02-021,6481,6641,6271,645393,4001,645
2023-02-011,6351,6801,6151,636552,1001,636
2023-01-311,5931,6151,5861,595381,5001,595
2023-01-301,6241,6281,5971,610309,1001,610
2023-01-271,6751,6771,6261,632303,6001,632
2023-01-261,6741,6911,6651,675298,5001,675
2023-01-251,6891,6991,6611,687473,7001,687
2023-01-241,6471,7301,6341,699789,8001,699
2023-01-231,5831,6101,5711,608456,3001,608
2023-01-201,5441,5531,5261,550247,5001,550
2023-01-191,5301,5581,5161,545223,1001,545
2023-01-181,4951,5501,4951,547295,3001,547
2023-01-171,4941,5021,4781,483198,0001,483
2023-01-161,4881,5131,4871,503188,8001,503
2023-01-131,5271,5401,4941,508292,1001,508
2023-01-121,5571,5871,5241,540274,0001,540
2023-01-111,5021,5581,5001,535392,8001,535
2023-01-101,5501,5691,4861,493382,3001,493
2023-01-061,5211,5541,5211,544364,8001,544
2023-01-051,5801,5821,5271,530375,2001,530
2023-01-041,6761,6761,5801,584322,4001,584

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