！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
801.9
円
(14:59)
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 812 | 814 | 796 | 800 | -15 | -1.8 | 1,427,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 2,891 | 3,220 | 2,753 | 2,799 | +8 | +0.3 | 14,402,900 |
| 21/09 | 2,927 | 3,025 | 2,718 | 2,791 | -109 | -3.8 | 8,719,600 |
| 21/08 | 3,065 | 3,120 | 2,842 | 2,900 | -185 | -6.0 | 11,030,800 |
| 21/07 | 3,710 | 3,715 | 2,988 | 3,085 | -655 | -17.5 | 8,762,700 |
| 21/06 | 3,280 | 3,745 | 3,160 | 3,740 | +415 | +12.5 | 9,732,600 |
| 21/05 | 2,987 | 3,450 | 2,778 | 3,325 | +350 | +11.8 | 12,645,500 |
| 21/04 | 3,625 | 3,645 | 2,908 | 2,975 | -610 | -17.0 | 12,279,400 |
| 21/03 | 3,575 | 3,790 | 3,230 | 3,585 | +5 | +0.1 | 21,298,000 |
| 21/02 | 3,390 | 3,650 | 3,010 | 3,580 | +130 | +3.8 | 21,421,300 |
| 21/01 | 2,495 | 3,800 | 2,356 | 3,450 | +1,013 | +41.6 | 31,734,700 |
| 20/12 | 2,731 | 2,734 | 2,336 | 2,437 | -283 | -10.4 | 9,496,600 |
| 20/11 | 2,699 | 3,020 | 2,652 | 2,720 | +23 | +0.9 | 6,074,900 |
| 20/10 | 3,080 | 3,090 | 2,631 | 2,697 | -373 | -12.2 | 6,643,500 |
| 20/09 | 2,847 | 3,210 | 2,817 | 3,070 | +223 | +7.8 | 7,843,500 |
| 20/08 | 2,625 | 3,262 | 2,552 | 2,847 | +265 | +10.3 | 9,986,400 |
| 20/07 | 2,840 | 2,840 | 2,552 | 2,582 | -240 | -8.5 | 7,152,800 |
| 20/06 | 3,100 | 3,212 | 2,787 | 2,822 | -270 | -8.7 | 7,794,000 |
| 20/05 | 2,592 | 3,115 | 2,590 | 3,092 | +500 | +19.3 | 7,077,600 |
| 20/04 | 2,355 | 2,707 | 2,180 | 2,592 | +237 | +10.1 | 9,740,800 |
| 20/03 | 2,375 | 2,665 | 1,715 | 2,355 | -42 | -1.8 | 16,418,800 |
| 20/02 | 2,327 | 2,825 | 2,325 | 2,397 | +25 | +1.1 | 9,443,600 |
| 20/01 | 2,187 | 2,412 | 2,135 | 2,372 | +157 | +7.1 | 6,839,200 |
| 19/12 | 2,350 | 2,362 | 2,112 | 2,215 | -117 | -5.0 | 7,191,200 |
| 19/11 | 2,032 | 2,370 | 1,987 | 2,332 | +237 | +11.3 | 10,064,000 |
| 19/10 | 2,065 | 2,187 | 1,997 | 2,095 | +25 | +1.2 | 5,749,200 |
| 19/09 | 2,030 | 2,132 | 1,790 | 2,070 | +30 | +1.5 | 9,176,400 |
| 19/08 | 1,900 | 2,040 | 1,755 | 2,040 | +110 | +5.7 | 7,672,800 |
| 19/07 | 1,587 | 1,952 | 1,575 | 1,930 | +363 | +23.2 | 9,239,600 |
| 19/06 | 1,685 | 1,695 | 1,552 | 1,567 | -133 | -7.8 | 6,432,400 |
| 19/05 | 1,580 | 1,837 | 1,580 | 1,700 | +138 | +8.8 | 10,893,600 |
▶︎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