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 |
|---|---|---|---|---|---|---|
| 2024-04-25 | 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
