6224 (株)JRC の時系列データ [2026年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026-02-03 | 1,323 | 1,334 | 1,315 | 1,322 | 37,600 | 1,322 |
| 2026-02-02 | 1,322 | 1,354 | 1,318 | 1,318 | 80,800 | 1,318 |
| 2026-01-30 | 1,335 | 1,335 | 1,288 | 1,302 | 74,600 | 1,302 |
| 2026-01-29 | 1,308 | 1,335 | 1,302 | 1,333 | 95,400 | 1,333 |
| 2026-01-28 | 1,330 | 1,334 | 1,297 | 1,309 | 87,500 | 1,309 |
| 2026-01-27 | 1,346 | 1,347 | 1,327 | 1,333 | 47,200 | 1,333 |
| 2026-01-26 | 1,347 | 1,349 | 1,326 | 1,332 | 64,300 | 1,332 |
| 2026-01-23 | 1,316 | 1,346 | 1,316 | 1,346 | 98,800 | 1,346 |
| 2026-01-22 | 1,317 | 1,317 | 1,295 | 1,303 | 123,400 | 1,303 |
| 2026-01-21 | 1,330 | 1,338 | 1,304 | 1,315 | 141,300 | 1,315 |
| 2026-01-20 | 1,401 | 1,403 | 1,352 | 1,360 | 134,400 | 1,360 |
| 2026-01-19 | 1,430 | 1,430 | 1,405 | 1,407 | 85,900 | 1,407 |
| 2026-01-16 | 1,445 | 1,455 | 1,404 | 1,432 | 93,500 | 1,432 |
| 2026-01-15 | 1,441 | 1,478 | 1,422 | 1,448 | 187,400 | 1,448 |
| 2026-01-14 | 1,414 | 1,414 | 1,388 | 1,400 | 74,500 | 1,400 |
| 2026-01-13 | 1,440 | 1,442 | 1,396 | 1,401 | 68,800 | 1,401 |
| 2026-01-09 | 1,400 | 1,406 | 1,395 | 1,399 | 35,700 | 1,399 |
| 2026-01-08 | 1,396 | 1,406 | 1,392 | 1,400 | 40,300 | 1,400 |
| 2026-01-07 | 1,400 | 1,405 | 1,388 | 1,398 | 53,200 | 1,398 |
| 2026-01-06 | 1,393 | 1,411 | 1,393 | 1,405 | 28,600 | 1,405 |
| 2026-01-05 | 1,416 | 1,428 | 1,383 | 1,393 | 47,500 | 1,393 |
分割・併合履歴 ： なし