- 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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 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
