！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) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 811 | 811 | 796 | 806 | -7 | -0.9 | 415,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 1/22 | 1,156 | 1,170 | 1,149 | 1,161 | +10 | +0.9 | 326,500 |
| 1/19 | 1,165 | 1,167 | 1,148 | 1,151 | -7 | -0.6 | 290,500 |
| 1/18 | 1,165 | 1,167 | 1,144 | 1,158 | -13 | -1.1 | 447,900 |
| 1/17 | 1,195 | 1,213 | 1,171 | 1,171 | -35 | -2.9 | 511,000 |
| 1/16 | 1,201 | 1,219 | 1,199 | 1,206 | +3 | +0.3 | 307,500 |
| 1/15 | 1,216 | 1,216 | 1,191 | 1,203 | -12 | -1.0 | 437,800 |
| 1/12 | 1,224 | 1,228 | 1,198 | 1,215 | +1 | +0.1 | 323,000 |
| 1/11 | 1,208 | 1,223 | 1,198 | 1,214 | +19 | +1.6 | 359,500 |
| 1/10 | 1,165 | 1,200 | 1,158 | 1,195 | +40 | +3.5 | 407,800 |
| 1/9 | 1,147 | 1,167 | 1,143 | 1,155 | +13 | +1.1 | 290,800 |
| 1/5 | 1,177 | 1,178 | 1,142 | 1,142 | -44 | -3.7 | 462,000 |
| 1/4 | 1,168 | 1,193 | 1,146 | 1,186 | +14 | +1.2 | 420,900 |
| 12/29 | 1,179 | 1,188 | 1,164 | 1,172 | -5 | -0.4 | 247,100 |
| 12/28 | 1,145 | 1,177 | 1,132 | 1,177 | +40 | +3.5 | 306,500 |
| 12/27 | 1,114 | 1,139 | 1,101 | 1,137 | +17 | +1.5 | 441,000 |
| 12/26 | 1,111 | 1,130 | 1,111 | 1,120 | +13 | +1.2 | 375,700 |
| 12/25 | 1,120 | 1,125 | 1,098 | 1,107 | -15 | -1.3 | 375,200 |
| 12/22 | 1,135 | 1,146 | 1,121 | 1,122 | +1 | +0.1 | 276,900 |
| 12/21 | 1,132 | 1,144 | 1,117 | 1,121 | -20 | -1.8 | 343,500 |
| 12/20 | 1,157 | 1,161 | 1,136 | 1,141 | -12 | -1.0 | 333,700 |
| 12/19 | 1,145 | 1,155 | 1,136 | 1,153 | +13 | +1.1 | 271,200 |
| 12/18 | 1,131 | 1,151 | 1,111 | 1,140 | -12 | -1.0 | 423,300 |
▶︎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