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
2024-10-031,0351,0441,0121,02731,6001,027
2024-10-021,0341,0451,0071,00745,8001,007
2024-10-011,0211,0591,0211,04129,0001,041
2024-09-301,0201,0521,0171,02044,0001,020
2024-09-271,0421,0701,0401,06760,0001,067
2024-09-261,0541,0561,0361,03742,5001,037
2024-09-251,0361,0541,0311,05132,1001,051
2024-09-241,0731,0731,0331,03356,0001,033
2024-09-201,0751,0751,0451,07280,7001,072
2024-09-191,0441,0681,0431,06183,9001,061
2024-09-181,0201,0371,0061,02344,6001,023
2024-09-171,0331,0339981,01545,5001,015
2024-09-139921,0439881,03097,2001,030
2024-09-129711,0119711,00874,2001,008
2024-09-1197998594496053,800960
2024-09-1098099496097945,600979
2024-09-0992097091496972,500969
2024-09-0698598595595646,400956
2024-09-0596899995897476,600974
2024-09-041,0101,030970986297,900986
2024-09-039631,0149541,002112,6001,002
2024-09-0298698695595888,800958
2024-08-3096299095997676,500976
2024-08-2994197393896363,000963
2024-08-2896496694396585,300965
2024-08-2796496994796556,700965
2024-08-2696997995496239,800962
2024-08-2395696994396847,700968
2024-08-2297098695695645,200956
2024-08-219921,010967969101,500969
2024-08-209761,0239701,006377,5001,006
2024-08-19899916887895115,600895
2024-08-1688490288489947,700899
2024-08-1586687985886935,200869
2024-08-1488088485186661,900866
2024-08-1385487085286540,200865
2024-08-09842860823847111,000847
2024-08-0881384180982768,800827
2024-08-0778984578981683,600816
2024-08-06790814758795224,300795
2024-08-05790802705745310,800745
2024-08-02866872838839243,600839
2024-08-01937937896899153,700899
2024-07-3194494491794498,000944
2024-07-3096797094295169,500951
2024-07-2997399396196969,700969
2024-07-2696197895095354,900953
2024-07-25963966936955102,900955
2024-07-24980990955963108,000963
2024-07-23991999967979106,600979
2024-07-221,0301,03098599081,800990
2024-07-191,0201,0271,0121,01553,1001,015
2024-07-181,0601,0681,0311,031115,9001,031
2024-07-171,1021,1451,0601,065240,2001,065
2024-07-161,0501,1141,0411,081665,6001,081
2024-07-12957972948964130,300964
2024-07-1195196994796890,300968
2024-07-1096196893893986,700939
2024-07-0998499095796073,700960
2024-07-0897898397398041,300980
2024-07-0596397996397344,600973
2024-07-0498699096596676,900966
2024-07-039961,00098798753,100987
2024-07-021,0081,00899099093,300990
2024-07-011,0341,0571,0091,012105,2001,012
2024-06-281,0241,0371,0141,02066,7001,020
2024-06-271,0141,0341,0091,01990,0001,019
2024-06-261,0221,0249981,00572,0001,005
2024-06-251,0151,0269961,002153,8001,002
2024-06-241,0201,0511,0081,014381,5001,014
2024-06-21972990960985114,500985
2024-06-2097497795197775,700977
2024-06-19935975928962166,500962
2024-06-1892092490992364,200923
2024-06-17914924896907203,400907
2024-06-1483185883185485,500854
2024-06-1385185683683647,500836
2024-06-1286386385085020,600850
2024-06-1185486485285634,700856
2024-06-1083585683185333,000853
2024-06-0783384083083734,200837
2024-06-0686386383283243,600832
2024-06-0586186284884837,800848
2024-06-0486687385987237,200872
2024-06-0389089085986152,200861
2024-05-31847889839878107,700878
2024-05-3083584782884761,900847
2024-05-29908908847847109,000847
2024-05-2890491388389172,800891
2024-05-2791191389590189,300901
2024-05-2491091690190247,700902
2024-05-2392092991791832,500918
2024-05-2293193191791741,400917
2024-05-2193795192792752,600927
2024-05-2094194892492664,700926
2024-05-1793194292494133,000941
2024-05-1695395392593134,800931
2024-05-1595095093593956,600939
2024-05-1497997995095060,900950
2024-05-1394998094998047,400980
2024-05-1095896594194346,900943
2024-05-0999299895795990,900959
2024-05-081,0011,00498899581,100995
2024-05-079581,0099581,009128,4001,009
2024-05-0296296594794987,300949
2024-05-01963981952967103,700967
2024-04-30984984939954154,400954
2024-04-26925969890962239,600962
2024-04-25899943894910199,800910
2024-04-2489391489089990,200899
2024-04-23883901866886112,400886
2024-04-2285786684286080,700860
2024-04-19876876844850120,200850
2024-04-18870900856880103,700880
2024-04-17888888856880125,500880
2024-04-16900922865891174,900891
2024-04-15901944881900503,600900
2024-04-12901904841856231,400856
2024-04-1189491588890387,900903
2024-04-1088689887288445,000884
2024-04-0985588585588543,400885
2024-04-0885587085185366,700853
2024-04-0583585382884454,300844
2024-04-0487787784784754,900847
2024-04-0385187184586659,500866
2024-04-0288788986286550,100865
2024-04-0191291288088151,100881
2024-03-2990291189390823,200908
2024-03-2888191687789768,900897
2024-03-2789789988088837,800888
2024-03-2691391388889957,400899
2024-03-2588891788591477,400914
2024-03-2290090088288561,100885
2024-03-21903904886900100,600900
2024-03-19837904835900196,200900
2024-03-1881984381983962,100839
2024-03-1582182580681295,000812
2024-03-1483383982182434,200824
2024-03-1386686682683287,800832
2024-03-1283286382386387,900863
2024-03-1185886382883979,500839
2024-03-08868895867867100,700867
2024-03-07880908869881179,300881
2024-03-0684287583386969,100869
2024-03-0583385382585055,600850
2024-03-04852878831831147,200831
2024-03-0184285181882298,000822
2024-02-29850850828840116,200840
2024-02-28867880841853157,900853
2024-02-27880895860888107,000888
2024-02-26880905865872205,500872
2024-02-22864865838838140,200838
2024-02-21860877849849137,600849
2024-02-20832862829860121,700860
2024-02-19841851826832187,700832
2024-02-16831842814833152,500833
2024-02-1582582579580172,200801
2024-02-14788834782825152,200825
2024-02-1377379176578791,900787
2024-02-0977277576676972,200769
2024-02-0878078777577550,600775
2024-02-0778378376878068,200780
2024-02-0677778376978341,200783
2024-02-0578078276677769,800777
2024-02-0278079077077478,600774
2024-02-0178979277477485,400774
2024-01-3179580278679081,100790
2024-01-3081181279480099,500800
2024-01-29830835805810202,600810
2024-01-2677478976578882,400788
2024-01-25760804757780163,500780
2024-01-2476176475175966,200759
2024-01-2377077376276467,200764
2024-01-2277277676376974,100769
2024-01-1976577775676753,800767
2024-01-1876478476076470,600764
2024-01-1777879276276289,900762
2024-01-16798798768771149,300771
2024-01-15737828713825376,400825
2024-01-1276576574376390,700763
2024-01-1176478375876584,600765
2024-01-10787787751755136,700755
2024-01-0978980178079271,100792
2024-01-0579579677578248,200782
2024-01-0477078975878260,600782

分割・併合履歴 : なし