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 |
|---|---|---|---|---|---|---|
| 2025-12-12 | 746 | 751 | 733 | 746 | 659,100 | 746 |
| 2025-12-11 | 754 | 754 | 725 | 732 | 700,600 | 732 |
| 2025-12-10 | 748 | 763 | 736 | 754 | 925,200 | 754 |
| 2025-12-09 | 710 | 733 | 709 | 733 | 519,200 | 733 |
| 2025-12-08 | 717 | 733 | 717 | 719 | 570,300 | 719 |
| 2025-12-05 | 704 | 742 | 702 | 717 | 1,256,100 | 717 |
| 2025-12-04 | 721 | 724 | 700 | 706 | 979,700 | 706 |
| 2025-12-03 | 730 | 734 | 706 | 719 | 1,459,900 | 719 |
| 2025-12-02 | 753 | 785 | 736 | 742 | 1,864,600 | 742 |
| 2025-12-01 | 783 | 807 | 758 | 762 | 2,431,800 | 762 |
| 2025-11-28 | 742 | 824 | 739 | 783 | 4,116,400 | 783 |
| 2025-11-27 | 719 | 749 | 697 | 733 | 1,953,300 | 733 |
| 2025-11-26 | 664 | 720 | 661 | 719 | 2,004,400 | 719 |
| 2025-11-25 | 663 | 675 | 650 | 657 | 1,172,000 | 657 |
| 2025-11-21 | 631 | 656 | 630 | 656 | 1,053,800 | 656 |
| 2025-11-20 | 628 | 639 | 625 | 635 | 676,400 | 635 |
| 2025-11-19 | 626 | 633 | 623 | 625 | 549,800 | 625 |
| 2025-11-18 | 626 | 635 | 621 | 627 | 595,800 | 627 |
| 2025-11-17 | 640 | 640 | 627 | 633 | 534,700 | 633 |
| 2025-11-14 | 625 | 646 | 618 | 640 | 1,122,600 | 640 |
| 2025-11-13 | 623 | 635 | 621 | 622 | 740,000 | 622 |
| 2025-11-12 | 610 | 626 | 609 | 621 | 699,800 | 621 |
| 2025-11-11 | 610 | 610 | 595 | 605 | 626,000 | 605 |
| 2025-11-10 | 613 | 614 | 600 | 605 | 518,000 | 605 |
| 2025-11-07 | 617 | 621 | 610 | 613 | 573,300 | 613 |
| 2025-11-06 | 613 | 622 | 608 | 617 | 804,100 | 617 |
| 2025-11-05 | 614 | 618 | 592 | 609 | 968,700 | 609 |
| 2025-11-04 | 605 | 621 | 594 | 615 | 1,532,000 | 615 |
| 2025-10-31 | 625 | 643 | 592 | 598 | 3,351,600 | 598 |
| 2025-10-30 | 580 | 676 | 578 | 655 | 5,411,800 | 655 |
| 2025-10-29 | 598 | 600 | 577 | 577 | 877,000 | 577 |
| 2025-10-28 | 610 | 611 | 600 | 602 | 324,100 | 602 |
| 2025-10-27 | 608 | 614 | 603 | 613 | 504,400 | 613 |
| 2025-10-24 | 610 | 612 | 598 | 599 | 727,400 | 599 |
| 2025-10-23 | 624 | 624 | 611 | 612 | 435,900 | 612 |
| 2025-10-22 | 610 | 628 | 610 | 624 | 885,000 | 624 |
| 2025-10-21 | 627 | 632 | 607 | 607 | 1,903,700 | 607 |
| 2025-10-20 | 645 | 655 | 637 | 640 | 648,600 | 640 |
| 2025-10-17 | 668 | 686 | 628 | 636 | 1,809,400 | 636 |
| 2025-10-16 | 631 | 641 | 627 | 628 | 411,900 | 628 |
| 2025-10-15 | 617 | 632 | 616 | 631 | 428,500 | 631 |
| 2025-10-14 | 631 | 636 | 607 | 612 | 936,100 | 612 |
| 2025-10-10 | 653 | 658 | 640 | 640 | 626,400 | 640 |
| 2025-10-09 | 630 | 648 | 629 | 647 | 645,300 | 647 |
| 2025-10-08 | 633 | 641 | 630 | 633 | 459,900 | 633 |
| 2025-10-07 | 636 | 642 | 632 | 633 | 486,800 | 633 |
| 2025-10-06 | 659 | 662 | 633 | 635 | 876,600 | 635 |
| 2025-10-03 | 656 | 661 | 642 | 642 | 871,600 | 642 |
| 2025-10-02 | 636 | 657 | 624 | 656 | 756,900 | 656 |
| 2025-10-01 | 642 | 644 | 631 | 634 | 447,900 | 634 |
| 2025-09-30 | 651 | 654 | 637 | 646 | 487,600 | 646 |
| 2025-09-29 | 649 | 653 | 640 | 646 | 496,600 | 646 |
| 2025-09-26 | 637 | 648 | 636 | 641 | 417,100 | 641 |
| 2025-09-25 | 643 | 643 | 633 | 641 | 325,700 | 641 |
| 2025-09-24 | 644 | 644 | 635 | 641 | 342,500 | 641 |
| 2025-09-22 | 650 | 655 | 645 | 647 | 654,700 | 647 |
| 2025-09-19 | 639 | 645 | 632 | 642 | 796,400 | 642 |
| 2025-09-18 | 636 | 639 | 626 | 630 | 502,500 | 630 |
| 2025-09-17 | 637 | 645 | 621 | 632 | 804,400 | 632 |
| 2025-09-16 | 621 | 631 | 612 | 630 | 596,600 | 630 |
| 2025-09-12 | 615 | 625 | 608 | 620 | 1,092,400 | 620 |
| 2025-09-11 | 631 | 635 | 626 | 634 | 385,400 | 634 |
| 2025-09-10 | 650 | 650 | 637 | 637 | 414,300 | 637 |
| 2025-09-09 | 661 | 674 | 651 | 653 | 645,300 | 653 |
| 2025-09-08 | 651 | 662 | 650 | 660 | 641,800 | 660 |
| 2025-09-05 | 640 | 646 | 635 | 646 | 443,600 | 646 |
| 2025-09-04 | 646 | 646 | 631 | 637 | 355,200 | 637 |
| 2025-09-03 | 645 | 653 | 637 | 646 | 642,800 | 646 |
| 2025-09-02 | 640 | 649 | 639 | 648 | 650,900 | 648 |
| 2025-09-01 | 627 | 658 | 623 | 635 | 1,498,700 | 635 |
| 2025-08-29 | 608 | 623 | 605 | 621 | 784,100 | 621 |
| 2025-08-28 | 608 | 616 | 606 | 607 | 379,700 | 607 |
| 2025-08-27 | 612 | 613 | 602 | 608 | 659,600 | 608 |
| 2025-08-26 | 626 | 626 | 611 | 612 | 487,600 | 612 |
| 2025-08-25 | 636 | 641 | 621 | 624 | 791,100 | 624 |
| 2025-08-22 | 613 | 633 | 606 | 629 | 809,000 | 629 |
| 2025-08-21 | 617 | 617 | 604 | 606 | 892,700 | 606 |
| 2025-08-20 | 637 | 638 | 622 | 622 | 740,200 | 622 |
| 2025-08-19 | 627 | 638 | 622 | 634 | 864,600 | 634 |
| 2025-08-18 | 623 | 633 | 617 | 624 | 783,600 | 624 |
| 2025-08-15 | 626 | 633 | 623 | 625 | 681,700 | 625 |
| 2025-08-14 | 634 | 639 | 623 | 625 | 946,200 | 625 |
| 2025-08-13 | 636 | 639 | 629 | 633 | 671,500 | 633 |
| 2025-08-12 | 630 | 641 | 628 | 634 | 1,036,000 | 634 |
| 2025-08-08 | 639 | 640 | 625 | 634 | 1,057,600 | 634 |
| 2025-08-07 | 632 | 648 | 619 | 639 | 1,352,300 | 639 |
| 2025-08-06 | 625 | 643 | 624 | 635 | 1,411,900 | 635 |
| 2025-08-05 | 613 | 637 | 612 | 625 | 1,779,400 | 625 |
| 2025-08-04 | 593 | 609 | 580 | 609 | 1,699,100 | 609 |
| 2025-08-01 | 580 | 607 | 579 | 600 | 2,952,000 | 600 |
| 2025-07-31 | 656 | 660 | 577 | 578 | 8,073,600 | 578 |
| 2025-07-30 | 699 | 724 | 692 | 716 | 1,785,400 | 716 |
| 2025-07-29 | 694 | 714 | 687 | 711 | 1,411,100 | 711 |
| 2025-07-28 | 680 | 707 | 674 | 703 | 1,260,700 | 703 |
| 2025-07-25 | 684 | 693 | 677 | 685 | 989,200 | 685 |
| 2025-07-24 | 666 | 693 | 664 | 683 | 1,729,700 | 683 |
| 2025-07-23 | 655 | 682 | 655 | 667 | 1,412,100 | 667 |
| 2025-07-22 | 679 | 679 | 661 | 665 | 1,260,400 | 665 |
| 2025-07-18 | 680 | 694 | 664 | 671 | 1,764,500 | 671 |
| 2025-07-17 | 687 | 691 | 658 | 674 | 3,806,300 | 674 |
| 2025-07-16 | 681 | 703 | 651 | 686 | 11,144,100 | 686 |
| 2025-07-15 | 603 | 615 | 599 | 603 | 892,800 | 603 |
| 2025-07-14 | 606 | 608 | 585 | 601 | 1,159,400 | 601 |
| 2025-07-11 | 590 | 630 | 589 | 614 | 2,546,900 | 614 |
| 2025-07-10 | 588 | 603 | 580 | 594 | 2,041,200 | 594 |
| 2025-07-09 | 554 | 617 | 550 | 598 | 7,680,800 | 598 |
| 2025-07-08 | 511 | 525 | 510 | 518 | 509,500 | 518 |
| 2025-07-07 | 527 | 529 | 516 | 516 | 531,300 | 516 |
| 2025-07-04 | 532 | 532 | 520 | 530 | 711,400 | 530 |
| 2025-07-03 | 513 | 535 | 512 | 530 | 1,555,600 | 530 |
| 2025-07-02 | 506 | 520 | 502 | 503 | 730,600 | 503 |
| 2025-07-01 | 510 | 514 | 508 | 510 | 654,900 | 510 |
| 2025-06-30 | 512 | 522 | 510 | 513 | 779,000 | 513 |
| 2025-06-27 | 517 | 522 | 512 | 515 | 635,400 | 515 |
| 2025-06-26 | 518 | 521 | 507 | 514 | 768,000 | 514 |
| 2025-06-25 | 540 | 546 | 516 | 518 | 1,391,900 | 518 |
| 2025-06-24 | 532 | 534 | 515 | 518 | 485,300 | 518 |
| 2025-06-23 | 534 | 534 | 515 | 523 | 917,100 | 523 |
| 2025-06-20 | 548 | 559 | 542 | 542 | 1,147,300 | 542 |
| 2025-06-19 | 545 | 548 | 536 | 539 | 667,700 | 539 |
| 2025-06-18 | 543 | 553 | 539 | 548 | 712,000 | 548 |
| 2025-06-17 | 554 | 560 | 548 | 548 | 689,500 | 548 |
| 2025-06-16 | 562 | 569 | 551 | 554 | 980,300 | 554 |
| 2025-06-13 | 578 | 591 | 563 | 570 | 1,125,200 | 570 |
| 2025-06-12 | 565 | 588 | 562 | 572 | 1,264,600 | 572 |
| 2025-06-11 | 590 | 597 | 581 | 585 | 1,725,700 | 585 |
| 2025-06-10 | 568 | 581 | 565 | 571 | 1,099,400 | 571 |
| 2025-06-09 | 569 | 581 | 559 | 572 | 1,340,700 | 572 |
| 2025-06-06 | 590 | 606 | 566 | 570 | 2,004,100 | 570 |
| 2025-06-05 | 600 | 618 | 583 | 590 | 3,077,200 | 590 |
| 2025-06-04 | 563 | 623 | 560 | 599 | 5,823,300 | 599 |
| 2025-06-03 | 619 | 619 | 558 | 570 | 6,448,100 | 570 |
| 2025-06-02 | 551 | 641 | 527 | 619 | 15,444,900 | 619 |
| 2025-05-30 | 485 | 541 | 483 | 541 | 3,403,800 | 541 |
| 2025-05-29 | 458 | 463 | 457 | 461 | 218,500 | 461 |
| 2025-05-28 | 457 | 459 | 455 | 455 | 181,700 | 455 |
| 2025-05-27 | 449 | 456 | 449 | 454 | 205,100 | 454 |
| 2025-05-26 | 451 | 457 | 448 | 448 | 313,900 | 448 |
| 2025-05-23 | 458 | 460 | 451 | 451 | 187,200 | 451 |
| 2025-05-22 | 456 | 461 | 452 | 458 | 302,200 | 458 |
| 2025-05-21 | 462 | 467 | 457 | 462 | 363,400 | 462 |
| 2025-05-20 | 465 | 474 | 461 | 461 | 476,600 | 461 |
| 2025-05-19 | 455 | 466 | 454 | 457 | 410,200 | 457 |
| 2025-05-16 | 456 | 458 | 450 | 453 | 390,800 | 453 |
| 2025-05-15 | 462 | 464 | 451 | 454 | 562,200 | 454 |
| 2025-05-14 | 505 | 506 | 476 | 477 | 654,800 | 477 |
| 2025-05-13 | 481 | 491 | 479 | 485 | 411,200 | 485 |
| 2025-05-12 | 482 | 486 | 460 | 471 | 731,400 | 471 |
| 2025-05-09 | 479 | 479 | 473 | 477 | 173,300 | 477 |
| 2025-05-08 | 482 | 484 | 471 | 476 | 262,800 | 476 |
| 2025-05-07 | 489 | 491 | 477 | 483 | 362,500 | 483 |
| 2025-05-02 | 496 | 505 | 488 | 494 | 360,700 | 494 |
| 2025-05-01 | 495 | 500 | 486 | 497 | 257,300 | 497 |
| 2025-04-30 | 490 | 498 | 484 | 495 | 253,800 | 495 |
| 2025-04-28 | 479 | 488 | 477 | 486 | 398,200 | 486 |
| 2025-04-25 | 470 | 486 | 469 | 473 | 355,200 | 473 |
| 2025-04-24 | 470 | 474 | 463 | 467 | 339,100 | 467 |
| 2025-04-23 | 452 | 470 | 452 | 469 | 436,800 | 469 |
| 2025-04-22 | 445 | 449 | 443 | 449 | 182,800 | 449 |
| 2025-04-21 | 452 | 454 | 441 | 449 | 294,500 | 449 |
| 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