6224 (株)JRC 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 |
|---|---|---|---|---|---|---|
| 2025-07-10 | 1,160 | 1,164 | 1,152 | 1,161 | 51,800 | 1,161 |
| 2025-07-09 | 1,170 | 1,178 | 1,145 | 1,160 | 51,200 | 1,160 |
| 2025-07-08 | 1,139 | 1,164 | 1,133 | 1,160 | 104,100 | 1,160 |
| 2025-07-07 | 1,098 | 1,140 | 1,098 | 1,140 | 51,000 | 1,140 |
| 2025-07-04 | 1,074 | 1,124 | 1,074 | 1,093 | 46,500 | 1,093 |
| 2025-07-03 | 1,066 | 1,084 | 1,063 | 1,071 | 41,100 | 1,071 |
| 2025-07-02 | 1,061 | 1,077 | 1,050 | 1,065 | 61,000 | 1,065 |
| 2025-07-01 | 1,116 | 1,116 | 1,060 | 1,066 | 77,700 | 1,066 |
| 2025-06-30 | 1,128 | 1,142 | 1,116 | 1,116 | 51,600 | 1,116 |
| 2025-06-27 | 1,140 | 1,145 | 1,112 | 1,128 | 67,400 | 1,128 |
| 2025-06-26 | 1,110 | 1,140 | 1,096 | 1,138 | 80,900 | 1,138 |
| 2025-06-25 | 1,091 | 1,104 | 1,090 | 1,096 | 16,000 | 1,096 |
| 2025-06-24 | 1,107 | 1,116 | 1,091 | 1,091 | 19,500 | 1,091 |
| 2025-06-23 | 1,098 | 1,103 | 1,083 | 1,090 | 35,800 | 1,090 |
| 2025-06-20 | 1,115 | 1,115 | 1,092 | 1,098 | 22,300 | 1,098 |
| 2025-06-19 | 1,116 | 1,130 | 1,112 | 1,116 | 46,300 | 1,116 |
| 2025-06-18 | 1,095 | 1,125 | 1,080 | 1,114 | 79,200 | 1,114 |
| 2025-06-17 | 1,113 | 1,118 | 1,088 | 1,091 | 42,000 | 1,091 |
| 2025-06-16 | 1,074 | 1,107 | 1,066 | 1,102 | 48,900 | 1,102 |
| 2025-06-13 | 1,112 | 1,114 | 1,079 | 1,079 | 56,000 | 1,079 |
| 2025-06-12 | 1,096 | 1,109 | 1,091 | 1,107 | 33,400 | 1,107 |
| 2025-06-11 | 1,090 | 1,105 | 1,079 | 1,089 | 36,300 | 1,089 |
| 2025-06-10 | 1,075 | 1,093 | 1,075 | 1,090 | 40,300 | 1,090 |
| 2025-06-09 | 1,061 | 1,085 | 1,061 | 1,074 | 32,900 | 1,074 |
| 2025-06-06 | 1,053 | 1,070 | 1,052 | 1,053 | 17,200 | 1,053 |
| 2025-06-05 | 1,058 | 1,067 | 1,055 | 1,055 | 13,100 | 1,055 |
| 2025-06-04 | 1,052 | 1,075 | 1,050 | 1,062 | 27,100 | 1,062 |
| 2025-06-03 | 1,059 | 1,070 | 1,035 | 1,052 | 65,700 | 1,052 |
| 2025-06-02 | 1,088 | 1,088 | 1,059 | 1,063 | 41,200 | 1,063 |
| 2025-05-30 | 1,082 | 1,099 | 1,077 | 1,098 | 39,200 | 1,098 |
| 2025-05-29 | 1,082 | 1,097 | 1,071 | 1,072 | 32,600 | 1,072 |
| 2025-05-28 | 1,093 | 1,093 | 1,075 | 1,075 | 39,700 | 1,075 |
| 2025-05-27 | 1,063 | 1,084 | 1,056 | 1,081 | 48,200 | 1,081 |
| 2025-05-26 | 1,046 | 1,066 | 1,043 | 1,059 | 65,800 | 1,059 |
| 2025-05-23 | 1,030 | 1,045 | 1,021 | 1,041 | 36,600 | 1,041 |
| 2025-05-22 | 1,025 | 1,038 | 1,021 | 1,024 | 24,700 | 1,024 |
| 2025-05-21 | 1,033 | 1,053 | 1,026 | 1,026 | 42,500 | 1,026 |
| 2025-05-20 | 1,050 | 1,059 | 1,035 | 1,035 | 30,100 | 1,035 |
| 2025-05-19 | 1,032 | 1,058 | 1,020 | 1,049 | 83,700 | 1,049 |
| 2025-05-16 | 1,011 | 1,015 | 1,002 | 1,009 | 33,900 | 1,009 |
| 2025-05-15 | 1,010 | 1,064 | 988 | 996 | 218,700 | 996 |
| 2025-05-14 | 985 | 1,007 | 984 | 1,000 | 61,600 | 1,000 |
| 2025-05-13 | 976 | 992 | 969 | 984 | 86,700 | 984 |
| 2025-05-12 | 961 | 970 | 955 | 961 | 44,600 | 961 |
| 2025-05-09 | 958 | 977 | 958 | 961 | 94,600 | 961 |
| 2025-05-08 | 942 | 957 | 937 | 955 | 35,300 | 955 |
| 2025-05-07 | 944 | 952 | 938 | 947 | 26,700 | 947 |
| 2025-05-02 | 950 | 955 | 939 | 945 | 42,100 | 945 |
| 2025-05-01 | 967 | 972 | 947 | 952 | 41,800 | 952 |
| 2025-04-30 | 971 | 981 | 961 | 967 | 65,100 | 967 |
| 2025-04-28 | 960 | 984 | 956 | 971 | 72,600 | 971 |
| 2025-04-25 | 958 | 966 | 955 | 956 | 14,100 | 956 |
| 2025-04-24 | 968 | 969 | 952 | 956 | 36,300 | 956 |
| 2025-04-23 | 955 | 975 | 950 | 969 | 74,400 | 969 |
| 2025-04-22 | 951 | 958 | 930 | 940 | 50,600 | 940 |
| 2025-04-21 | 948 | 953 | 939 | 951 | 35,700 | 951 |
| 2025-04-18 | 954 | 970 | 947 | 950 | 32,500 | 950 |
| 2025-04-17 | 938 | 968 | 938 | 950 | 104,800 | 950 |
| 2025-04-16 | 948 | 956 | 919 | 940 | 258,300 | 940 |
| 2025-04-15 | 947 | 956 | 917 | 948 | 257,500 | 948 |
| 2025-04-14 | 972 | 981 | 951 | 958 | 181,200 | 958 |
| 2025-04-11 | 903 | 943 | 892 | 942 | 103,600 | 942 |
| 2025-04-10 | 944 | 944 | 900 | 910 | 100,600 | 910 |
| 2025-04-09 | 881 | 903 | 856 | 869 | 126,000 | 869 |
| 2025-04-08 | 900 | 912 | 891 | 894 | 65,100 | 894 |
| 2025-04-07 | 830 | 877 | 824 | 831 | 158,400 | 831 |
| 2025-04-04 | 955 | 957 | 895 | 925 | 176,300 | 925 |
| 2025-04-03 | 937 | 975 | 933 | 963 | 117,100 | 963 |
| 2025-04-02 | 990 | 995 | 978 | 982 | 42,500 | 982 |
| 2025-04-01 | 1,001 | 1,015 | 989 | 990 | 52,800 | 990 |
| 2025-03-31 | 995 | 996 | 968 | 991 | 94,800 | 991 |
| 2025-03-28 | 1,017 | 1,017 | 1,001 | 1,002 | 21,700 | 1,002 |
| 2025-03-27 | 1,016 | 1,035 | 1,014 | 1,014 | 39,100 | 1,014 |
| 2025-03-26 | 1,028 | 1,039 | 1,012 | 1,019 | 56,700 | 1,019 |
| 2025-03-25 | 1,010 | 1,022 | 998 | 1,011 | 52,200 | 1,011 |
| 2025-03-24 | 1,007 | 1,010 | 995 | 1,008 | 69,000 | 1,008 |
| 2025-03-21 | 1,027 | 1,033 | 1,010 | 1,012 | 41,500 | 1,012 |
| 2025-03-19 | 1,036 | 1,054 | 1,030 | 1,030 | 37,200 | 1,030 |
| 2025-03-18 | 1,026 | 1,054 | 1,016 | 1,039 | 60,300 | 1,039 |
| 2025-03-17 | 1,021 | 1,032 | 1,011 | 1,013 | 51,300 | 1,013 |
| 2025-03-14 | 997 | 1,023 | 994 | 1,014 | 65,400 | 1,014 |
| 2025-03-13 | 1,004 | 1,012 | 999 | 1,004 | 17,100 | 1,004 |
| 2025-03-12 | 1,010 | 1,016 | 999 | 1,003 | 45,400 | 1,003 |
| 2025-03-11 | 1,005 | 1,015 | 988 | 1,011 | 64,300 | 1,011 |
| 2025-03-10 | 1,005 | 1,041 | 1,005 | 1,034 | 82,300 | 1,034 |
| 2025-03-07 | 1,011 | 1,041 | 994 | 994 | 169,000 | 994 |
| 2025-03-06 | 1,004 | 1,011 | 1,000 | 1,003 | 36,000 | 1,003 |
| 2025-03-05 | 972 | 1,013 | 971 | 1,002 | 57,100 | 1,002 |
| 2025-03-04 | 976 | 984 | 961 | 978 | 77,200 | 978 |
| 2025-03-03 | 1,000 | 1,008 | 970 | 986 | 136,400 | 986 |
| 2025-02-28 | 1,014 | 1,027 | 1,000 | 1,000 | 80,100 | 1,000 |
| 2025-02-27 | 983 | 1,033 | 983 | 1,021 | 93,600 | 1,021 |
| 2025-02-26 | 1,013 | 1,013 | 979 | 985 | 105,200 | 985 |
| 2025-02-25 | 1,003 | 1,031 | 993 | 998 | 86,900 | 998 |
| 2025-02-21 | 1,010 | 1,022 | 1,001 | 1,003 | 74,600 | 1,003 |
| 2025-02-20 | 1,025 | 1,032 | 1,011 | 1,014 | 43,100 | 1,014 |
| 2025-02-19 | 1,052 | 1,052 | 1,027 | 1,027 | 56,300 | 1,027 |
| 2025-02-18 | 1,017 | 1,052 | 1,017 | 1,052 | 58,800 | 1,052 |
| 2025-02-17 | 1,010 | 1,033 | 1,010 | 1,019 | 35,800 | 1,019 |
| 2025-02-14 | 1,025 | 1,025 | 1,007 | 1,009 | 49,000 | 1,009 |
| 2025-02-13 | 1,027 | 1,034 | 1,009 | 1,019 | 28,000 | 1,019 |
| 2025-02-12 | 1,011 | 1,032 | 1,011 | 1,018 | 49,700 | 1,018 |
| 2025-02-10 | 1,005 | 1,016 | 1,002 | 1,011 | 35,900 | 1,011 |
| 2025-02-07 | 1,038 | 1,038 | 1,011 | 1,011 | 46,900 | 1,011 |
| 2025-02-06 | 1,034 | 1,060 | 1,034 | 1,039 | 21,200 | 1,039 |
| 2025-02-05 | 1,015 | 1,040 | 1,005 | 1,032 | 57,700 | 1,032 |
| 2025-02-04 | 1,053 | 1,067 | 1,020 | 1,020 | 122,500 | 1,020 |
| 2025-02-03 | 1,074 | 1,087 | 1,053 | 1,053 | 53,400 | 1,053 |
| 2025-01-31 | 1,073 | 1,081 | 1,068 | 1,074 | 32,100 | 1,074 |
| 2025-01-30 | 1,090 | 1,090 | 1,066 | 1,068 | 39,400 | 1,068 |
| 2025-01-29 | 1,087 | 1,116 | 1,056 | 1,093 | 98,800 | 1,093 |
| 2025-01-28 | 1,073 | 1,096 | 1,070 | 1,089 | 49,000 | 1,089 |
| 2025-01-27 | 1,114 | 1,118 | 1,073 | 1,073 | 110,600 | 1,073 |
| 2025-01-24 | 1,063 | 1,107 | 1,062 | 1,106 | 139,300 | 1,106 |
| 2025-01-23 | 1,075 | 1,091 | 1,053 | 1,065 | 96,500 | 1,065 |
| 2025-01-22 | 1,085 | 1,099 | 1,072 | 1,072 | 68,600 | 1,072 |
| 2025-01-21 | 1,112 | 1,118 | 1,074 | 1,095 | 198,400 | 1,095 |
| 2025-01-20 | 1,074 | 1,110 | 1,074 | 1,090 | 133,800 | 1,090 |
| 2025-01-17 | 1,030 | 1,053 | 1,026 | 1,053 | 160,700 | 1,053 |
| 2025-01-16 | 1,045 | 1,059 | 1,004 | 1,019 | 135,600 | 1,019 |
| 2025-01-15 | 1,001 | 1,045 | 980 | 1,005 | 428,300 | 1,005 |
| 2025-01-14 | 948 | 948 | 906 | 911 | 166,100 | 911 |
| 2025-01-10 | 946 | 952 | 940 | 952 | 27,500 | 952 |
| 2025-01-09 | 963 | 963 | 939 | 947 | 60,000 | 947 |
| 2025-01-08 | 960 | 962 | 949 | 954 | 42,500 | 954 |
| 2025-01-07 | 958 | 963 | 949 | 957 | 53,000 | 957 |
| 2025-01-06 | 940 | 954 | 940 | 949 | 58,700 | 949 |
分割・併合履歴 ： なし