6224 (株)JRC の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	757	792	752	770	134,100	770
2023-12-28	724	755	722	750	78,100	750
2023-12-27	694	709	693	709	181,300	709
2023-12-26	705	711	690	696	143,900	696
2023-12-25	708	710	691	702	166,900	702
2023-12-22	710	718	706	713	86,400	713
2023-12-21	709	714	703	708	28,600	708
2023-12-20	711	740	710	711	87,600	711
2023-12-19	701	714	700	711	40,900	711
2023-12-18	717	717	697	702	78,100	702
2023-12-15	715	730	715	719	51,100	719
2023-12-14	730	740	715	719	63,500	719
2023-12-13	739	748	722	724	90,400	724
2023-12-12	761	762	736	740	135,400	740
2023-12-11	731	787	730	766	187,200	766
2023-12-08	730	739	714	720	145,100	720
2023-12-07	754	754	735	745	105,200	745
2023-12-06	769	780	757	768	105,700	768
2023-12-05	798	800	750	777	152,300	777
2023-12-04	825	831	805	805	104,300	805
2023-12-01	861	869	825	828	153,700	828
2023-11-30	878	907	848	870	188,100	870
2023-11-29	850	875	846	863	124,400	863
2023-11-28	842	856	833	854	108,500	854
2023-11-27	809	845	809	844	129,200	844
2023-11-24	819	819	792	794	67,900	794
2023-11-22	810	821	807	819	68,200	819
2023-11-21	783	814	783	814	130,500	814
2023-11-20	780	801	780	782	80,900	782
2023-11-17	790	791	781	790	43,400	790
2023-11-16	756	797	754	797	129,700	797
2023-11-15	775	778	754	757	65,000	757
2023-11-14	767	774	762	771	56,100	771
2023-11-13	760	786	760	773	104,300	773
2023-11-10	750	753	743	751	57,900	751
2023-11-09	747	773	747	752	66,400	752
2023-11-08	764	770	740	747	81,100	747
2023-11-07	750	764	738	764	95,300	764
2023-11-06	733	755	733	750	114,100	750
2023-11-02	701	721	701	712	44,600	712
2023-11-01	724	733	700	700	70,900	700
2023-10-31	710	716	700	716	45,600	716
2023-10-30	710	710	694	710	52,900	710
2023-10-27	700	725	695	709	86,600	709
2023-10-26	696	706	690	701	93,100	701
2023-10-25	695	721	689	699	176,700	699
2023-10-24	652	687	644	686	113,900	686
2023-10-23	634	658	633	651	108,800	651
2023-10-20	630	639	608	639	129,300	639
2023-10-19	622	636	614	634	87,400	634
2023-10-18	610	628	599	628	102,000	628
2023-10-17	614	632	605	610	141,700	610
2023-10-16	678	680	608	609	450,200	609
2023-10-13	725	736	713	717	92,300	717
2023-10-12	720	730	714	725	72,600	725
2023-10-11	724	737	711	712	104,200	712
2023-10-10	697	720	697	714	68,700	714
2023-10-06	687	698	687	698	39,100	698
2023-10-05	682	696	679	688	59,900	688
2023-10-04	687	699	676	677	117,700	677
2023-10-03	721	724	700	700	75,900	700
2023-10-02	737	743	727	727	52,300	727
2023-09-29	740	755	726	732	130,400	732
2023-09-28	729	740	718	737	94,000	737
2023-09-27	730	734	721	726	50,200	726
2023-09-26	718	738	713	731	110,000	731
2023-09-25	712	714	699	705	57,100	705
2023-09-22	692	716	686	710	108,300	710
2023-09-21	721	722	698	701	180,800	701
2023-09-20	724	732	718	722	61,600	722
2023-09-19	726	727	714	722	71,100	722
2023-09-15	721	731	715	725	132,100	725
2023-09-14	727	732	716	721	91,900	721
2023-09-13	726	732	718	719	91,400	719
2023-09-12	734	741	719	726	124,900	726
2023-09-11	760	763	727	733	179,700	733
2023-09-08	765	765	756	762	75,000	762
2023-09-07	779	779	765	765	95,700	765
2023-09-06	788	788	775	775	99,700	775
2023-09-05	785	796	773	788	78,900	788
2023-09-04	808	815	781	781	113,600	781
2023-09-01	811	813	802	809	57,300	809
2023-08-31	821	821	808	812	62,000	812
2023-08-30	824	835	807	815	65,000	815
2023-08-29	788	832	787	825	179,300	825
2023-08-28	800	800	779	781	80,000	781
2023-08-25	787	791	773	789	77,900	789
2023-08-24	772	799	767	792	145,800	792
2023-08-23	754	774	752	772	138,200	772
2023-08-22	787	798	753	760	276,000	760
2023-08-21	801	819	781	785	232,500	785
2023-08-18	844	848	786	786	551,500	786
2023-08-17	864	874	848	859	319,400	859
2023-08-16	862	895	840	882	359,500	882
2023-08-15	912	920	880	883	309,400	883
2023-08-14	886	953	884	908	598,000	908
2023-08-10	950	954	867	886	1,491,800	886
2023-08-09	1,022	1,056	953	980	3,535,500	980
2023-08-08	-	-	-	-	-	-
2023-08-07	-	-	-	-	-	-
2023-08-04	-	-	-	-	-	-
2023-08-03	-	-	-	-	-	-
2023-08-02	-	-	-	-	-	-
2023-08-01	-	-	-	-	-	-
2023-07-31	-	-	-	-	-	-
2023-07-28	-	-	-	-	-	-
2023-07-27	-	-	-	-	-	-
2023-07-26	-	-	-	-	-	-
2023-07-25	-	-	-	-	-	-
2023-07-24	-	-	-	-	-	-
2023-07-21	-	-	-	-	-	-
2023-07-20	-	-	-	-	-	-
2023-07-19	-	-	-	-	-	-
2023-07-18	-	-	-	-	-	-
2023-07-14	-	-	-	-	-	-
2023-07-13	-	-	-	-	-	-
2023-07-12	-	-	-	-	-	-
2023-07-11	-	-	-	-	-	-
2023-07-10	-	-	-	-	-	-
2023-07-07	-	-	-	-	-	-
2023-07-06	-	-	-	-	-	-

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30