- 2024年
- 2023年
6224 (株)JRC 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 910 | 925 | 910 | 924 | 16,900 | 924 |
| 2024-11-20 | 905 | 921 | 902 | 914 | 28,400 | 914 |
| 2024-11-19 | 914 | 922 | 901 | 902 | 31,000 | 902 |
| 2024-11-18 | 894 | 912 | 894 | 902 | 45,200 | 902 |
| 2024-11-15 | 913 | 913 | 897 | 906 | 26,400 | 906 |
| 2024-11-14 | 919 | 923 | 897 | 903 | 43,500 | 903 |
| 2024-11-13 | 933 | 933 | 918 | 923 | 23,900 | 923 |
| 2024-11-12 | 945 | 952 | 929 | 934 | 44,300 | 934 |
| 2024-11-11 | 917 | 930 | 905 | 928 | 50,000 | 928 |
| 2024-11-08 | 913 | 918 | 901 | 907 | 33,000 | 907 |
| 2024-11-07 | 910 | 929 | 904 | 909 | 23,400 | 909 |
| 2024-11-06 | 902 | 908 | 888 | 904 | 37,200 | 904 |
| 2024-11-05 | 892 | 899 | 886 | 888 | 32,700 | 888 |
| 2024-11-01 | 897 | 917 | 893 | 894 | 47,200 | 894 |
| 2024-10-31 | 928 | 928 | 883 | 912 | 76,100 | 912 |
| 2024-10-30 | 932 | 934 | 910 | 919 | 34,100 | 919 |
| 2024-10-29 | 918 | 930 | 913 | 930 | 22,900 | 930 |
| 2024-10-28 | 891 | 925 | 890 | 923 | 51,400 | 923 |
| 2024-10-25 | 912 | 912 | 885 | 892 | 58,500 | 892 |
| 2024-10-24 | 900 | 916 | 886 | 916 | 85,200 | 916 |
| 2024-10-23 | 924 | 929 | 905 | 914 | 78,000 | 914 |
| 2024-10-22 | 944 | 952 | 923 | 923 | 75,600 | 923 |
| 2024-10-21 | 938 | 961 | 938 | 944 | 44,900 | 944 |
| 2024-10-18 | 968 | 968 | 936 | 938 | 113,700 | 938 |
| 2024-10-17 | 995 | 995 | 964 | 964 | 82,300 | 964 |
| 2024-10-16 | 980 | 1,021 | 979 | 993 | 103,800 | 993 |
| 2024-10-15 | 962 | 1,006 | 956 | 993 | 290,900 | 993 |
| 2024-10-11 | 1,005 | 1,025 | 991 | 1,006 | 205,300 | 1,006 |
| 2024-10-10 | 1,002 | 1,003 | 976 | 996 | 102,700 | 996 |
| 2024-10-09 | 1,000 | 1,007 | 992 | 1,005 | 30,800 | 1,005 |
| 2024-10-08 | 1,008 | 1,010 | 991 | 996 | 40,900 | 996 |
| 2024-10-07 | 1,030 | 1,031 | 999 | 1,010 | 80,800 | 1,010 |
| 2024-10-04 | 1,029 | 1,030 | 1,009 | 1,012 | 36,400 | 1,012 |
| 2024-10-03 | 1,035 | 1,044 | 1,012 | 1,027 | 31,600 | 1,027 |
| 2024-10-02 | 1,034 | 1,045 | 1,007 | 1,007 | 45,800 | 1,007 |
| 2024-10-01 | 1,021 | 1,059 | 1,021 | 1,041 | 29,000 | 1,041 |
| 2024-09-30 | 1,020 | 1,052 | 1,017 | 1,020 | 44,000 | 1,020 |
| 2024-09-27 | 1,042 | 1,070 | 1,040 | 1,067 | 60,000 | 1,067 |
| 2024-09-26 | 1,054 | 1,056 | 1,036 | 1,037 | 42,500 | 1,037 |
| 2024-09-25 | 1,036 | 1,054 | 1,031 | 1,051 | 32,100 | 1,051 |
| 2024-09-24 | 1,073 | 1,073 | 1,033 | 1,033 | 56,000 | 1,033 |
| 2024-09-20 | 1,075 | 1,075 | 1,045 | 1,072 | 80,700 | 1,072 |
| 2024-09-19 | 1,044 | 1,068 | 1,043 | 1,061 | 83,900 | 1,061 |
| 2024-09-18 | 1,020 | 1,037 | 1,006 | 1,023 | 44,600 | 1,023 |
| 2024-09-17 | 1,033 | 1,033 | 998 | 1,015 | 45,500 | 1,015 |
| 2024-09-13 | 992 | 1,043 | 988 | 1,030 | 97,200 | 1,030 |
| 2024-09-12 | 971 | 1,011 | 971 | 1,008 | 74,200 | 1,008 |
| 2024-09-11 | 979 | 985 | 944 | 960 | 53,800 | 960 |
| 2024-09-10 | 980 | 994 | 960 | 979 | 45,600 | 979 |
| 2024-09-09 | 920 | 970 | 914 | 969 | 72,500 | 969 |
| 2024-09-06 | 985 | 985 | 955 | 956 | 46,400 | 956 |
| 2024-09-05 | 968 | 999 | 958 | 974 | 76,600 | 974 |
| 2024-09-04 | 1,010 | 1,030 | 970 | 986 | 297,900 | 986 |
| 2024-09-03 | 963 | 1,014 | 954 | 1,002 | 112,600 | 1,002 |
| 2024-09-02 | 986 | 986 | 955 | 958 | 88,800 | 958 |
| 2024-08-30 | 962 | 990 | 959 | 976 | 76,500 | 976 |
| 2024-08-29 | 941 | 973 | 938 | 963 | 63,000 | 963 |
| 2024-08-28 | 964 | 966 | 943 | 965 | 85,300 | 965 |
| 2024-08-27 | 964 | 969 | 947 | 965 | 56,700 | 965 |
| 2024-08-26 | 969 | 979 | 954 | 962 | 39,800 | 962 |
| 2024-08-23 | 956 | 969 | 943 | 968 | 47,700 | 968 |
| 2024-08-22 | 970 | 986 | 956 | 956 | 45,200 | 956 |
| 2024-08-21 | 992 | 1,010 | 967 | 969 | 101,500 | 969 |
| 2024-08-20 | 976 | 1,023 | 970 | 1,006 | 377,500 | 1,006 |
| 2024-08-19 | 899 | 916 | 887 | 895 | 115,600 | 895 |
| 2024-08-16 | 884 | 902 | 884 | 899 | 47,700 | 899 |
| 2024-08-15 | 866 | 879 | 858 | 869 | 35,200 | 869 |
| 2024-08-14 | 880 | 884 | 851 | 866 | 61,900 | 866 |
| 2024-08-13 | 854 | 870 | 852 | 865 | 40,200 | 865 |
| 2024-08-09 | 842 | 860 | 823 | 847 | 111,000 | 847 |
| 2024-08-08 | 813 | 841 | 809 | 827 | 68,800 | 827 |
| 2024-08-07 | 789 | 845 | 789 | 816 | 83,600 | 816 |
| 2024-08-06 | 790 | 814 | 758 | 795 | 224,300 | 795 |
| 2024-08-05 | 790 | 802 | 705 | 745 | 310,800 | 745 |
| 2024-08-02 | 866 | 872 | 838 | 839 | 243,600 | 839 |
| 2024-08-01 | 937 | 937 | 896 | 899 | 153,700 | 899 |
| 2024-07-31 | 944 | 944 | 917 | 944 | 98,000 | 944 |
| 2024-07-30 | 967 | 970 | 942 | 951 | 69,500 | 951 |
| 2024-07-29 | 973 | 993 | 961 | 969 | 69,700 | 969 |
| 2024-07-26 | 961 | 978 | 950 | 953 | 54,900 | 953 |
| 2024-07-25 | 963 | 966 | 936 | 955 | 102,900 | 955 |
| 2024-07-24 | 980 | 990 | 955 | 963 | 108,000 | 963 |
| 2024-07-23 | 991 | 999 | 967 | 979 | 106,600 | 979 |
| 2024-07-22 | 1,030 | 1,030 | 985 | 990 | 81,800 | 990 |
| 2024-07-19 | 1,020 | 1,027 | 1,012 | 1,015 | 53,100 | 1,015 |
| 2024-07-18 | 1,060 | 1,068 | 1,031 | 1,031 | 115,900 | 1,031 |
| 2024-07-17 | 1,102 | 1,145 | 1,060 | 1,065 | 240,200 | 1,065 |
| 2024-07-16 | 1,050 | 1,114 | 1,041 | 1,081 | 665,600 | 1,081 |
| 2024-07-12 | 957 | 972 | 948 | 964 | 130,300 | 964 |
| 2024-07-11 | 951 | 969 | 947 | 968 | 90,300 | 968 |
| 2024-07-10 | 961 | 968 | 938 | 939 | 86,700 | 939 |
| 2024-07-09 | 984 | 990 | 957 | 960 | 73,700 | 960 |
| 2024-07-08 | 978 | 983 | 973 | 980 | 41,300 | 980 |
| 2024-07-05 | 963 | 979 | 963 | 973 | 44,600 | 973 |
| 2024-07-04 | 986 | 990 | 965 | 966 | 76,900 | 966 |
| 2024-07-03 | 996 | 1,000 | 987 | 987 | 53,100 | 987 |
| 2024-07-02 | 1,008 | 1,008 | 990 | 990 | 93,300 | 990 |
| 2024-07-01 | 1,034 | 1,057 | 1,009 | 1,012 | 105,200 | 1,012 |
| 2024-06-28 | 1,024 | 1,037 | 1,014 | 1,020 | 66,700 | 1,020 |
| 2024-06-27 | 1,014 | 1,034 | 1,009 | 1,019 | 90,000 | 1,019 |
| 2024-06-26 | 1,022 | 1,024 | 998 | 1,005 | 72,000 | 1,005 |
| 2024-06-25 | 1,015 | 1,026 | 996 | 1,002 | 153,800 | 1,002 |
| 2024-06-24 | 1,020 | 1,051 | 1,008 | 1,014 | 381,500 | 1,014 |
| 2024-06-21 | 972 | 990 | 960 | 985 | 114,500 | 985 |
| 2024-06-20 | 974 | 977 | 951 | 977 | 75,700 | 977 |
| 2024-06-19 | 935 | 975 | 928 | 962 | 166,500 | 962 |
| 2024-06-18 | 920 | 924 | 909 | 923 | 64,200 | 923 |
| 2024-06-17 | 914 | 924 | 896 | 907 | 203,400 | 907 |
| 2024-06-14 | 831 | 858 | 831 | 854 | 85,500 | 854 |
| 2024-06-13 | 851 | 856 | 836 | 836 | 47,500 | 836 |
| 2024-06-12 | 863 | 863 | 850 | 850 | 20,600 | 850 |
| 2024-06-11 | 854 | 864 | 852 | 856 | 34,700 | 856 |
| 2024-06-10 | 835 | 856 | 831 | 853 | 33,000 | 853 |
| 2024-06-07 | 833 | 840 | 830 | 837 | 34,200 | 837 |
| 2024-06-06 | 863 | 863 | 832 | 832 | 43,600 | 832 |
| 2024-06-05 | 861 | 862 | 848 | 848 | 37,800 | 848 |
| 2024-06-04 | 866 | 873 | 859 | 872 | 37,200 | 872 |
| 2024-06-03 | 890 | 890 | 859 | 861 | 52,200 | 861 |
| 2024-05-31 | 847 | 889 | 839 | 878 | 107,700 | 878 |
| 2024-05-30 | 835 | 847 | 828 | 847 | 61,900 | 847 |
| 2024-05-29 | 908 | 908 | 847 | 847 | 109,000 | 847 |
| 2024-05-28 | 904 | 913 | 883 | 891 | 72,800 | 891 |
| 2024-05-27 | 911 | 913 | 895 | 901 | 89,300 | 901 |
| 2024-05-24 | 910 | 916 | 901 | 902 | 47,700 | 902 |
| 2024-05-23 | 920 | 929 | 917 | 918 | 32,500 | 918 |
| 2024-05-22 | 931 | 931 | 917 | 917 | 41,400 | 917 |
| 2024-05-21 | 937 | 951 | 927 | 927 | 52,600 | 927 |
| 2024-05-20 | 941 | 948 | 924 | 926 | 64,700 | 926 |
| 2024-05-17 | 931 | 942 | 924 | 941 | 33,000 | 941 |
| 2024-05-16 | 953 | 953 | 925 | 931 | 34,800 | 931 |
| 2024-05-15 | 950 | 950 | 935 | 939 | 56,600 | 939 |
| 2024-05-14 | 979 | 979 | 950 | 950 | 60,900 | 950 |
| 2024-05-13 | 949 | 980 | 949 | 980 | 47,400 | 980 |
| 2024-05-10 | 958 | 965 | 941 | 943 | 46,900 | 943 |
| 2024-05-09 | 992 | 998 | 957 | 959 | 90,900 | 959 |
| 2024-05-08 | 1,001 | 1,004 | 988 | 995 | 81,100 | 995 |
| 2024-05-07 | 958 | 1,009 | 958 | 1,009 | 128,400 | 1,009 |
| 2024-05-02 | 962 | 965 | 947 | 949 | 87,300 | 949 |
| 2024-05-01 | 963 | 981 | 952 | 967 | 103,700 | 967 |
| 2024-04-30 | 984 | 984 | 939 | 954 | 154,400 | 954 |
| 2024-04-26 | 925 | 969 | 890 | 962 | 239,600 | 962 |
| 2024-04-25 | 899 | 943 | 894 | 910 | 199,800 | 910 |
| 2024-04-24 | 893 | 914 | 890 | 899 | 90,200 | 899 |
| 2024-04-23 | 883 | 901 | 866 | 886 | 112,400 | 886 |
| 2024-04-22 | 857 | 866 | 842 | 860 | 80,700 | 860 |
| 2024-04-19 | 876 | 876 | 844 | 850 | 120,200 | 850 |
| 2024-04-18 | 870 | 900 | 856 | 880 | 103,700 | 880 |
| 2024-04-17 | 888 | 888 | 856 | 880 | 125,500 | 880 |
| 2024-04-16 | 900 | 922 | 865 | 891 | 174,900 | 891 |
| 2024-04-15 | 901 | 944 | 881 | 900 | 503,600 | 900 |
| 2024-04-12 | 901 | 904 | 841 | 856 | 231,400 | 856 |
| 2024-04-11 | 894 | 915 | 888 | 903 | 87,900 | 903 |
| 2024-04-10 | 886 | 898 | 872 | 884 | 45,000 | 884 |
| 2024-04-09 | 855 | 885 | 855 | 885 | 43,400 | 885 |
| 2024-04-08 | 855 | 870 | 851 | 853 | 66,700 | 853 |
| 2024-04-05 | 835 | 853 | 828 | 844 | 54,300 | 844 |
| 2024-04-04 | 877 | 877 | 847 | 847 | 54,900 | 847 |
| 2024-04-03 | 851 | 871 | 845 | 866 | 59,500 | 866 |
| 2024-04-02 | 887 | 889 | 862 | 865 | 50,100 | 865 |
| 2024-04-01 | 912 | 912 | 880 | 881 | 51,100 | 881 |
| 2024-03-29 | 902 | 911 | 893 | 908 | 23,200 | 908 |
| 2024-03-28 | 881 | 916 | 877 | 897 | 68,900 | 897 |
| 2024-03-27 | 897 | 899 | 880 | 888 | 37,800 | 888 |
| 2024-03-26 | 913 | 913 | 888 | 899 | 57,400 | 899 |
| 2024-03-25 | 888 | 917 | 885 | 914 | 77,400 | 914 |
| 2024-03-22 | 900 | 900 | 882 | 885 | 61,100 | 885 |
| 2024-03-21 | 903 | 904 | 886 | 900 | 100,600 | 900 |
| 2024-03-19 | 837 | 904 | 835 | 900 | 196,200 | 900 |
| 2024-03-18 | 819 | 843 | 819 | 839 | 62,100 | 839 |
| 2024-03-15 | 821 | 825 | 806 | 812 | 95,000 | 812 |
| 2024-03-14 | 833 | 839 | 821 | 824 | 34,200 | 824 |
| 2024-03-13 | 866 | 866 | 826 | 832 | 87,800 | 832 |
| 2024-03-12 | 832 | 863 | 823 | 863 | 87,900 | 863 |
| 2024-03-11 | 858 | 863 | 828 | 839 | 79,500 | 839 |
| 2024-03-08 | 868 | 895 | 867 | 867 | 100,700 | 867 |
| 2024-03-07 | 880 | 908 | 869 | 881 | 179,300 | 881 |
| 2024-03-06 | 842 | 875 | 833 | 869 | 69,100 | 869 |
| 2024-03-05 | 833 | 853 | 825 | 850 | 55,600 | 850 |
| 2024-03-04 | 852 | 878 | 831 | 831 | 147,200 | 831 |
| 2024-03-01 | 842 | 851 | 818 | 822 | 98,000 | 822 |
| 2024-02-29 | 850 | 850 | 828 | 840 | 116,200 | 840 |
| 2024-02-28 | 867 | 880 | 841 | 853 | 157,900 | 853 |
| 2024-02-27 | 880 | 895 | 860 | 888 | 107,000 | 888 |
| 2024-02-26 | 880 | 905 | 865 | 872 | 205,500 | 872 |
| 2024-02-22 | 864 | 865 | 838 | 838 | 140,200 | 838 |
| 2024-02-21 | 860 | 877 | 849 | 849 | 137,600 | 849 |
| 2024-02-20 | 832 | 862 | 829 | 860 | 121,700 | 860 |
| 2024-02-19 | 841 | 851 | 826 | 832 | 187,700 | 832 |
| 2024-02-16 | 831 | 842 | 814 | 833 | 152,500 | 833 |
| 2024-02-15 | 825 | 825 | 795 | 801 | 72,200 | 801 |
| 2024-02-14 | 788 | 834 | 782 | 825 | 152,200 | 825 |
| 2024-02-13 | 773 | 791 | 765 | 787 | 91,900 | 787 |
| 2024-02-09 | 772 | 775 | 766 | 769 | 72,200 | 769 |
| 2024-02-08 | 780 | 787 | 775 | 775 | 50,600 | 775 |
| 2024-02-07 | 783 | 783 | 768 | 780 | 68,200 | 780 |
| 2024-02-06 | 777 | 783 | 769 | 783 | 41,200 | 783 |
| 2024-02-05 | 780 | 782 | 766 | 777 | 69,800 | 777 |
| 2024-02-02 | 780 | 790 | 770 | 774 | 78,600 | 774 |
| 2024-02-01 | 789 | 792 | 774 | 774 | 85,400 | 774 |
| 2024-01-31 | 795 | 802 | 786 | 790 | 81,100 | 790 |
| 2024-01-30 | 811 | 812 | 794 | 800 | 99,500 | 800 |
| 2024-01-29 | 830 | 835 | 805 | 810 | 202,600 | 810 |
| 2024-01-26 | 774 | 789 | 765 | 788 | 82,400 | 788 |
| 2024-01-25 | 760 | 804 | 757 | 780 | 163,500 | 780 |
| 2024-01-24 | 761 | 764 | 751 | 759 | 66,200 | 759 |
| 2024-01-23 | 770 | 773 | 762 | 764 | 67,200 | 764 |
| 2024-01-22 | 772 | 776 | 763 | 769 | 74,100 | 769 |
| 2024-01-19 | 765 | 777 | 756 | 767 | 53,800 | 767 |
| 2024-01-18 | 764 | 784 | 760 | 764 | 70,600 | 764 |
| 2024-01-17 | 778 | 792 | 762 | 762 | 89,900 | 762 |
| 2024-01-16 | 798 | 798 | 768 | 771 | 149,300 | 771 |
| 2024-01-15 | 737 | 828 | 713 | 825 | 376,400 | 825 |
| 2024-01-12 | 765 | 765 | 743 | 763 | 90,700 | 763 |
| 2024-01-11 | 764 | 783 | 758 | 765 | 84,600 | 765 |
| 2024-01-10 | 787 | 787 | 751 | 755 | 136,700 | 755 |
| 2024-01-09 | 789 | 801 | 780 | 792 | 71,100 | 792 |
| 2024-01-05 | 795 | 796 | 775 | 782 | 48,200 | 782 |
| 2024-01-04 | 770 | 789 | 758 | 782 | 60,600 | 782 |
分割・併合履歴 ： なし
