！決算発表予定日 2024/05/10
4552東証P貸借
業種 医薬品
ＪＣＲファーマ 株価時系列データ
PTS
809
円
(17:10)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,567 (23/09/29) | 773 (24/04/26) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,228 (24/01/12) | 773 (24/04/26) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 803 | 816 | 791 | 806 | +9 | +1.1 | 1,605,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 803 | 816 | 791 | 806 | +9 | +1.1 | 1,190,300 |
| 4/26 | 787 | 823 | 773 | 797 | +16 | +2.1 | 2,864,400 |
| 4/19 | 820 | 827 | 778 | 781 | -54 | -6.5 | 2,173,200 |
| 4/12 | 815 | 841 | 788 | 835 | +22 | +2.7 | 3,136,200 |
| 4/5 | 859 | 859 | 791 | 813 | -46 | -5.4 | 4,284,200 |
| 3/29 | 893 | 895 | 846 | 859 | -37 | -4.1 | 2,585,100 |
| 3/22 | 886 | 900 | 866 | 896 | +11 | +1.2 | 2,223,400 |
| 3/15 | 869 | 897 | 842 | 885 | +8 | +0.9 | 3,370,800 |
| 3/8 | 909 | 936 | 869 | 877 | -18 | -2.0 | 3,986,600 |
| 3/1 | 901 | 964 | 890 | 895 | -11 | -1.2 | 4,523,700 |
| 2/22 | 928 | 940 | 902 | 906 | -24 | -2.6 | 3,475,000 |
| 2/16 | 1,002 | 1,007 | 894 | 930 | -72 | -7.2 | 4,677,800 |
| 2/9 | 1,059 | 1,063 | 994 | 1,002 | -52 | -4.9 | 3,426,300 |
| 2/2 | 1,045 | 1,106 | 1,018 | 1,054 | -51 | -4.6 | 5,678,200 |
| 1/26 | 1,156 | 1,188 | 1,092 | 1,105 | -46 | -4.0 | 2,805,200 |
| 1/19 | 1,216 | 1,219 | 1,144 | 1,151 | -64 | -5.3 | 1,994,700 |
| 1/12 | 1,147 | 1,228 | 1,143 | 1,215 | +73 | +6.4 | 1,381,100 |
| 1/5 | 1,168 | 1,193 | 1,142 | 1,142 | -30 | -2.6 | 882,900 |
| 12/29 | 1,120 | 1,188 | 1,098 | 1,172 | +50 | +4.5 | 1,745,500 |
| 12/22 | 1,131 | 1,161 | 1,111 | 1,122 | -30 | -2.6 | 1,648,600 |
| 12/15 | 1,183 | 1,203 | 1,142 | 1,152 | -30 | -2.5 | 1,875,100 |
| 12/8 | 1,243 | 1,274 | 1,177 | 1,182 | -79 | -6.3 | 1,862,300 |
| 12/1 | 1,308 | 1,339 | 1,261 | 1,261 | -46 | -3.5 | 1,731,800 |
| 11/24 | 1,252 | 1,320 | 1,247 | 1,307 | +59 | +4.7 | 1,317,800 |
| 11/17 | 1,213 | 1,270 | 1,182 | 1,248 | +26 | +2.1 | 1,809,200 |
| 11/10 | 1,232 | 1,264 | 1,192 | 1,222 | +31 | +2.6 | 2,557,200 |
| 11/2 | 1,092 | 1,205 | 1,056 | 1,191 | +45 | +3.9 | 3,627,500 |
| 10/27 | 1,110 | 1,197 | 1,067 | 1,146 | +31 | +2.8 | 5,287,200 |
| 10/20 | 1,235 | 1,236 | 1,093 | 1,115 | -118 | -9.6 | 2,238,300 |
| 10/13 | 1,278 | 1,292 | 1,225 | 1,233 | -42 | -3.3 | 1,913,200 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて