！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
797
円
(23:22)
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) | 778 (24/04/19) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,228 (24/01/12) | 778 (24/04/19) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 859 | 859 | 773 | 797 | -62 | -7.2 | 13,258,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/03 | 900 | 936 | 842 | 859 | -41 | -4.6 | 13,259,500 |
| 24/02 | 1,085 | 1,088 | 891 | 900 | -195 | -17.8 | 16,224,000 |
| 24/01 | 1,168 | 1,228 | 1,018 | 1,095 | -77 | -6.6 | 11,527,300 |
| 23/12 | 1,324 | 1,325 | 1,098 | 1,172 | -152 | -11.5 | 7,584,900 |
| 23/11 | 1,156 | 1,339 | 1,125 | 1,324 | +180 | +15.7 | 8,180,500 |
| 23/10 | 1,495 | 1,503 | 1,056 | 1,144 | -351 | -23.5 | 17,589,600 |
| 23/09 | 1,271 | 1,567 | 1,210 | 1,495 | +219 | +17.2 | 12,631,800 |
| 23/08 | 1,350 | 1,382 | 1,142 | 1,276 | -74 | -5.5 | 8,505,200 |
| 23/07 | 1,278 | 1,433 | 1,194 | 1,350 | +81 | +6.4 | 11,139,100 |
| 23/06 | 1,353 | 1,424 | 1,232 | 1,269 | -68 | -5.1 | 10,987,400 |
| 23/05 | 1,465 | 1,518 | 1,108 | 1,337 | -126 | -8.6 | 15,847,500 |
| 23/04 | 1,409 | 1,521 | 1,385 | 1,463 | +50 | +3.5 | 6,509,900 |
| 23/03 | 1,470 | 1,652 | 1,404 | 1,413 | -55 | -3.8 | 8,919,900 |
| 23/02 | 1,635 | 1,748 | 1,433 | 1,468 | -127 | -8.0 | 7,339,400 |
| 23/01 | 1,676 | 1,730 | 1,478 | 1,595 | -86 | -5.1 | 6,568,800 |
| 22/12 | 1,959 | 1,959 | 1,616 | 1,681 | -231 | -12.1 | 6,346,100 |
| 22/11 | 2,230 | 2,239 | 1,820 | 1,912 | -303 | -13.7 | 7,401,600 |
| 22/10 | 2,160 | 2,288 | 1,932 | 2,215 | +50 | +2.3 | 9,674,300 |
| 22/09 | 2,143 | 2,225 | 2,020 | 2,165 | -11 | -0.5 | 5,718,200 |
| 22/08 | 2,441 | 2,499 | 2,111 | 2,176 | -289 | -11.7 | 8,266,800 |
| 22/07 | 2,307 | 2,747 | 2,270 | 2,465 | +150 | +6.5 | 8,676,900 |
| 22/06 | 2,359 | 2,418 | 2,110 | 2,315 | -50 | -2.1 | 7,072,900 |
| 22/05 | 2,419 | 2,613 | 2,126 | 2,365 | -63 | -2.6 | 7,856,600 |
| 22/04 | 2,256 | 2,435 | 2,148 | 2,428 | +171 | +7.6 | 8,019,300 |
| 22/03 | 2,183 | 2,316 | 1,912 | 2,257 | +79 | +3.6 | 7,679,200 |
| 22/02 | 2,014 | 2,208 | 1,960 | 2,178 | +167 | +8.3 | 8,654,800 |
| 22/01 | 2,226 | 2,244 | 1,854 | 2,011 | -213 | -9.6 | 10,835,800 |
| 21/12 | 2,463 | 2,470 | 2,146 | 2,224 | -275 | -11.0 | 10,683,400 |
| 21/11 | 2,789 | 2,928 | 2,495 | 2,499 | -300 | -10.7 | 10,687,900 |
| 21/10 | 2,891 | 3,220 | 2,753 | 2,799 | +8 | +0.3 | 14,402,900 |
▶︎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