！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
786
円
(23:17)
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) | 788 (24/04/11) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,228 (24/01/12) | 788 (24/04/11) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 795 | 800 | 778 | 781 | -18 | -2.3 | 682,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/6 | 884 | 907 | 883 | 895 | +4 | +0.5 | 632,500 |
| 3/5 | 899 | 903 | 887 | 891 | -19 | -2.1 | 773,600 |
| 3/4 | 909 | 936 | 899 | 910 | +15 | +1.7 | 907,800 |
| 3/1 | 900 | 909 | 890 | 895 | -5 | -0.6 | 1,093,600 |
| 2/29 | 917 | 922 | 898 | 900 | -30 | -3.2 | 831,600 |
| 2/28 | 938 | 964 | 930 | 930 | +3 | +0.3 | 746,900 |
| 2/27 | 896 | 931 | 893 | 927 | +28 | +3.1 | 663,300 |
| 2/26 | 901 | 906 | 891 | 899 | -7 | -0.8 | 1,188,300 |
| 2/22 | 915 | 923 | 902 | 906 | -5 | -0.6 | 803,800 |
| 2/21 | 927 | 936 | 903 | 911 | -16 | -1.7 | 1,194,300 |
| 2/20 | 927 | 940 | 924 | 927 | -1 | -0.1 | 845,600 |
| 2/19 | 928 | 940 | 921 | 928 | -2 | -0.2 | 631,300 |
| 2/16 | 916 | 941 | 907 | 930 | +29 | +3.2 | 926,000 |
| 2/15 | 955 | 958 | 894 | 901 | -32 | -3.4 | 1,605,200 |
| 2/14 | 974 | 978 | 933 | 933 | -55 | -5.6 | 1,443,100 |
| 2/13 | 1,002 | 1,007 | 987 | 988 | -14 | -1.4 | 703,500 |
| 2/9 | 1,011 | 1,011 | 994 | 1,002 | -8 | -0.8 | 493,600 |
| 2/8 | 1,003 | 1,018 | 995 | 1,010 | +10 | +1.0 | 529,900 |
| 2/7 | 1,009 | 1,023 | 997 | 1,000 | -8 | -0.8 | 594,100 |
| 2/6 | 1,045 | 1,045 | 1,006 | 1,008 | -46 | -4.4 | 1,114,100 |
| 2/5 | 1,059 | 1,063 | 1,044 | 1,054 | 0 | 0.0 | 694,600 |
| 2/2 | 1,058 | 1,070 | 1,052 | 1,054 | -8 | -0.8 | 525,300 |
| 2/1 | 1,085 | 1,088 | 1,059 | 1,062 | -33 | -3.0 | 689,500 |
| 1/31 | 1,050 | 1,106 | 1,049 | 1,095 | +43 | +4.1 | 1,054,900 |
| 1/30 | 1,041 | 1,065 | 1,038 | 1,052 | +22 | +2.1 | 1,113,800 |
| 1/29 | 1,045 | 1,056 | 1,018 | 1,030 | -75 | -6.8 | 2,294,700 |
| 1/26 | 1,120 | 1,120 | 1,097 | 1,105 | -16 | -1.4 | 828,100 |
| 1/25 | 1,134 | 1,136 | 1,092 | 1,121 | -27 | -2.4 | 1,028,900 |
| 1/24 | 1,152 | 1,167 | 1,145 | 1,148 | -2 | -0.2 | 337,900 |
| 1/23 | 1,175 | 1,188 | 1,150 | 1,150 | -11 | -1.0 | 283,800 |
▶︎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