ＪＣＲファーマ
4552プライム/医薬品/JCR Pharmaceuticals Co.,Ltd.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 616.0 | 624.0 | 609.0 | 615.0 | -7.0 | -1.13% | 363,000 |
| 2026-03-12 | 640.0 | 642.0 | 615.0 | 622.0 | -26.0 | -4.01% | 437,400 |
| 2026-03-11 | 645.0 | 660.0 | 643.0 | 648.0 | +12.0 | +1.89% | 362,800 |
| 2026-03-10 | 620.0 | 636.0 | 615.0 | 636.0 | +26.0 | +4.26% | 388,300 |
| 2026-03-09 | 598.0 | 611.0 | 594.0 | 610.0 | -13.0 | -2.09% | 611,700 |
| 2026-03-06 | 611.0 | 625.0 | 607.0 | 623.0 | +3.0 | +0.48% | 489,200 |
| 2026-03-05 | 629.0 | 630.0 | 612.0 | 620.0 | +24.0 | +4.03% | 600,000 |
| 2026-03-04 | 613.0 | 617.0 | 588.0 | 596.0 | -35.0 | -5.55% | 1,207,800 |
| 2026-03-03 | 652.0 | 654.0 | 629.0 | 631.0 | -29.0 | -4.39% | 759,100 |
| 2026-03-02 | 681.0 | 681.0 | 660.0 | 660.0 | -34.0 | -4.90% | 740,200 |
| 2026-02-27 | 679.0 | 697.0 | 678.0 | 694.0 | +15.0 | +2.21% | 513,700 |
| 2026-02-26 | 681.0 | 687.0 | 676.0 | 679.0 | -1.0 | -0.15% | 348,200 |
| 2026-02-25 | 695.0 | 695.0 | 677.0 | 680.0 | -6.0 | -0.87% | 378,900 |
| 2026-02-24 | 680.0 | 704.0 | 678.0 | 686.0 | +8.0 | +1.18% | 840,900 |
| 2026-02-20 | 688.0 | 699.0 | 670.0 | 678.0 | 0.0 | 0.00% | 729,700 |
| 2026-02-19 | 670.0 | 679.0 | 665.0 | 678.0 | +7.0 | +1.04% | 372,100 |
| 2026-02-18 | 664.0 | 677.0 | 662.0 | 671.0 | +8.0 | +1.21% | 417,900 |
| 2026-02-17 | 661.0 | 672.0 | 657.0 | 663.0 | 0.0 | 0.00% | 524,500 |
| 2026-02-16 | 663.0 | 668.0 | 657.0 | 663.0 | +4.0 | +0.61% | 468,900 |
| 2026-02-13 | 662.0 | 666.0 | 651.0 | 659.0 | -7.0 | -1.05% | 456,900 |
| 2026-02-12 | 680.0 | 684.0 | 664.0 | 666.0 | -15.0 | -2.20% | 549,700 |
| 2026-02-10 | 652.0 | 690.0 | 652.0 | 681.0 | +33.0 | +5.09% | 959,100 |
| 2026-02-09 | 650.0 | 650.0 | 641.0 | 648.0 | +6.0 | +0.93% | 461,100 |
| 2026-02-06 | 646.0 | 646.0 | 630.0 | 642.0 | -5.0 | -0.77% | 473,400 |
| 2026-02-05 | 650.0 | 663.0 | 647.0 | 647.0 | +33.0 | +5.37% | 1,318,900 |
| 2026-02-04 | 610.0 | 617.0 | 606.0 | 614.0 | +4.0 | +0.66% | 656,000 |
| 2026-02-03 | 613.0 | 616.0 | 607.0 | 610.0 | +4.0 | +0.66% | 578,500 |
| 2026-02-02 | 646.0 | 646.0 | 606.0 | 606.0 | -39.0 | -6.05% | 1,469,200 |
| 2026-01-30 | 630.0 | 645.0 | 630.0 | 645.0 | +15.0 | +2.38% | 715,800 |
| 2026-01-29 | 601.0 | 630.0 | 591.0 | 630.0 | -28.0 | -4.26% | 2,056,100 |
| 2026-01-28 | 668.0 | 672.0 | 658.0 | 658.0 | -17.0 | -2.52% | 900,300 |
| 2026-01-27 | 675.0 | 677.0 | 660.0 | 675.0 | -3.0 | -0.44% | 604,600 |
| 2026-01-26 | 688.0 | 690.0 | 678.0 | 678.0 | -17.0 | -2.45% | 586,700 |
| 2026-01-23 | 682.0 | 696.0 | 682.0 | 695.0 | +13.0 | +1.91% | 344,600 |
| 2026-01-22 | 685.0 | 689.0 | 681.0 | 682.0 | +4.0 | +0.59% | 259,600 |
| 2026-01-21 | 684.0 | 686.0 | 675.0 | 678.0 | -16.0 | -2.31% | 496,600 |
| 2026-01-20 | 690.0 | 694.0 | 686.0 | 694.0 | 0.0 | 0.00% | 396,500 |
| 2026-01-19 | 711.0 | 713.0 | 688.0 | 694.0 | -25.0 | -3.48% | 839,800 |
| 2026-01-16 | 703.0 | 725.0 | 699.0 | 719.0 | +11.0 | +1.55% | 859,200 |
| 2026-01-15 | 704.0 | 713.0 | 703.0 | 708.0 | +5.0 | +0.71% | 452,200 |
| 2026-01-14 | 705.0 | 706.0 | 698.0 | 703.0 | +7.0 | +1.01% | 339,900 |
| 2026-01-13 | 707.0 | 714.0 | 696.0 | 696.0 | -11.0 | -1.56% | 626,600 |
| 2026-01-09 | 712.0 | 718.0 | 695.0 | 707.0 | -3.0 | -0.42% | 556,100 |
| 2026-01-08 | 704.0 | 716.0 | 702.0 | 710.0 | +6.0 | +0.85% | 453,500 |
| 2026-01-07 | 700.0 | 716.0 | 697.0 | 704.0 | +4.0 | +0.57% | 832,600 |
| 2026-01-06 | 684.0 | 700.0 | 684.0 | 700.0 | +9.0 | +1.30% | 492,200 |
| 2026-01-05 | 715.0 | 719.0 | 691.0 | 691.0 | -21.0 | -2.95% | 852,200 |
| 2025-12-30 | 727.0 | 730.0 | 709.0 | 712.0 | -15.0 | -2.06% | 566,000 |
| 2025-12-29 | 724.0 | 730.0 | 719.0 | 727.0 | +8.0 | +1.11% | 785,600 |
| 2025-12-26 | 725.0 | 728.0 | 714.0 | 719.0 | -9.0 | -1.24% | 480,700 |
| 2025-12-25 | 729.0 | 734.0 | 723.0 | 728.0 | +3.0 | +0.41% | 350,100 |
| 2025-12-24 | 743.0 | 745.0 | 720.0 | 725.0 | -13.0 | -1.76% | 442,500 |
| 2025-12-23 | 728.0 | 753.0 | 725.0 | 738.0 | +17.0 | +2.36% | 680,700 |
| 2025-12-22 | 724.0 | 734.0 | 714.0 | 721.0 | 0.0 | 0.00% | 559,100 |
| 2025-12-19 | 731.0 | 731.0 | 714.0 | 721.0 | -10.0 | -1.37% | 908,600 |
| 2025-12-18 | 715.0 | 737.0 | 712.0 | 731.0 | +12.0 | +1.67% | 623,300 |
| 2025-12-17 | 725.0 | 737.0 | 716.0 | 719.0 | -19.0 | -2.57% | 817,800 |
| 2025-12-16 | 750.0 | 757.0 | 736.0 | 738.0 | -18.0 | -2.38% | 551,900 |
| 2025-12-15 | 749.0 | 765.0 | 746.0 | 756.0 | +10.0 | +1.34% | 527,600 |
| 2025-12-12 | 746.0 | 751.0 | 733.0 | 746.0 | +14.0 | +1.91% | 659,100 |
| 2025-12-11 | 754.0 | 754.0 | 725.0 | 732.0 | -22.0 | -2.92% | 700,600 |
| 2025-12-10 | 748.0 | 763.0 | 736.0 | 754.0 | +21.0 | +2.86% | 925,200 |
| 2025-12-09 | 710.0 | 733.0 | 709.0 | 733.0 | +14.0 | +1.95% | 519,200 |
| 2025-12-08 | 717.0 | 733.0 | 717.0 | 719.0 | +2.0 | +0.28% | 570,300 |
| 2025-12-05 | 704.0 | 742.0 | 702.0 | 717.0 | +11.0 | +1.56% | 1,256,100 |
| 2025-12-04 | 721.0 | 724.0 | 700.0 | 706.0 | -13.0 | -1.81% | 979,700 |
| 2025-12-03 | 730.0 | 734.0 | 706.0 | 719.0 | -23.0 | -3.10% | 1,459,900 |
| 2025-12-02 | 753.0 | 785.0 | 736.0 | 742.0 | -20.0 | -2.62% | 1,864,600 |
| 2025-12-01 | 783.0 | 807.0 | 758.0 | 762.0 | -21.0 | -2.68% | 2,431,800 |
| 2025-11-28 | 742.0 | 824.0 | 739.0 | 783.0 | +50.0 | +6.82% | 4,116,400 |
| 2025-11-27 | 719.0 | 749.0 | 697.0 | 733.0 | +14.0 | +1.95% | 1,953,300 |
| 2025-11-26 | 664.0 | 720.0 | 661.0 | 719.0 | +62.0 | +9.44% | 2,004,400 |
| 2025-11-25 | 663.0 | 675.0 | 650.0 | 657.0 | +1.0 | +0.15% | 1,172,000 |
| 2025-11-21 | 631.0 | 656.0 | 630.0 | 656.0 | +21.0 | +3.31% | 1,053,800 |
| 2025-11-20 | 628.0 | 639.0 | 625.0 | 635.0 | +10.0 | +1.60% | 676,400 |
| 2025-11-19 | 626.0 | 633.0 | 623.0 | 625.0 | -2.0 | -0.32% | 549,800 |
| 2025-11-18 | 626.0 | 635.0 | 621.0 | 627.0 | -6.0 | -0.95% | 595,800 |
| 2025-11-17 | 640.0 | 640.0 | 627.0 | 633.0 | -7.0 | -1.09% | 534,700 |
| 2025-11-14 | 625.0 | 646.0 | 618.0 | 640.0 | +18.0 | +2.89% | 1,122,600 |
| 2025-11-13 | 623.0 | 635.0 | 621.0 | 622.0 | +1.0 | +0.16% | 740,000 |
| 2025-11-12 | 610.0 | 626.0 | 609.0 | 621.0 | +16.0 | +2.64% | 699,800 |
| 2025-11-11 | 610.0 | 610.0 | 595.0 | 605.0 | 0.0 | 0.00% | 626,000 |
| 2025-11-10 | 613.0 | 614.0 | 600.0 | 605.0 | -8.0 | -1.31% | 518,000 |
| 2025-11-07 | 617.0 | 621.0 | 610.0 | 613.0 | -4.0 | -0.65% | 573,300 |
| 2025-11-06 | 613.0 | 622.0 | 608.0 | 617.0 | +8.0 | +1.31% | 804,100 |
| 2025-11-05 | 614.0 | 618.0 | 592.0 | 609.0 | -6.0 | -0.98% | 968,700 |
| 2025-11-04 | 605.0 | 621.0 | 594.0 | 615.0 | +17.0 | +2.84% | 1,532,000 |
| 2025-10-31 | 625.0 | 643.0 | 592.0 | 598.0 | -57.0 | -8.70% | 3,351,600 |
| 2025-10-30 | 580.0 | 676.0 | 578.0 | 655.0 | +78.0 | +13.52% | 5,411,800 |
| 2025-10-29 | 598.0 | 600.0 | 577.0 | 577.0 | -25.0 | -4.15% | 877,000 |
| 2025-10-28 | 610.0 | 611.0 | 600.0 | 602.0 | -11.0 | -1.79% | 324,100 |
| 2025-10-27 | 608.0 | 614.0 | 603.0 | 613.0 | +14.0 | +2.34% | 504,400 |
| 2025-10-24 | 610.0 | 612.0 | 598.0 | 599.0 | -13.0 | -2.12% | 727,400 |
| 2025-10-23 | 624.0 | 624.0 | 611.0 | 612.0 | -12.0 | -1.92% | 435,900 |
| 2025-10-22 | 610.0 | 628.0 | 610.0 | 624.0 | +17.0 | +2.80% | 885,000 |
| 2025-10-21 | 627.0 | 632.0 | 607.0 | 607.0 | -33.0 | -5.16% | 1,903,700 |
| 2025-10-20 | 645.0 | 655.0 | 637.0 | 640.0 | +4.0 | +0.63% | 648,600 |
| 2025-10-17 | 668.0 | 686.0 | 628.0 | 636.0 | +8.0 | +1.27% | 1,809,400 |
| 2025-10-16 | 631.0 | 641.0 | 627.0 | 628.0 | -3.0 | -0.48% | 411,900 |
| 2025-10-15 | 617.0 | 632.0 | 616.0 | 631.0 | +19.0 | +3.10% | 428,500 |
| 2025-10-14 | 631.0 | 636.0 | 607.0 | 612.0 | -28.0 | -4.38% | 936,100 |
| 2025-10-10 | 653.0 | 658.0 | 640.0 | 640.0 | -7.0 | -1.08% | 626,400 |
| 2025-10-09 | 630.0 | 648.0 | 629.0 | 647.0 | +14.0 | +2.21% | 645,300 |
| 2025-10-08 | 633.0 | 641.0 | 630.0 | 633.0 | 0.0 | 0.00% | 459,900 |
| 2025-10-07 | 636.0 | 642.0 | 632.0 | 633.0 | -2.0 | -0.31% | 486,800 |
| 2025-10-06 | 659.0 | 662.0 | 633.0 | 635.0 | -7.0 | -1.09% | 876,600 |
| 2025-10-03 | 656.0 | 661.0 | 642.0 | 642.0 | -14.0 | -2.13% | 871,600 |
| 2025-10-02 | 636.0 | 657.0 | 624.0 | 656.0 | +22.0 | +3.47% | 756,900 |
| 2025-10-01 | 642.0 | 644.0 | 631.0 | 634.0 | -12.0 | -1.86% | 447,900 |
| 2025-09-30 | 651.0 | 654.0 | 637.0 | 646.0 | 0.0 | 0.00% | 487,600 |
| 2025-09-29 | 649.0 | 653.0 | 640.0 | 646.0 | +5.0 | +0.78% | 496,600 |
| 2025-09-26 | 637.0 | 648.0 | 636.0 | 641.0 | 0.0 | 0.00% | 417,100 |
| 2025-09-25 | 643.0 | 643.0 | 633.0 | 641.0 | 0.0 | 0.00% | 325,700 |
| 2025-09-24 | 644.0 | 644.0 | 635.0 | 641.0 | -6.0 | -0.93% | 342,500 |
| 2025-09-22 | 650.0 | 655.0 | 645.0 | 647.0 | +5.0 | +0.78% | 654,700 |
| 2025-09-19 | 639.0 | 645.0 | 632.0 | 642.0 | +12.0 | +1.90% | 796,400 |
| 2025-09-18 | 636.0 | 639.0 | 626.0 | 630.0 | -2.0 | -0.32% | 502,500 |
| 2025-09-17 | 637.0 | 645.0 | 621.0 | 632.0 | +2.0 | +0.32% | 804,400 |
| 2025-09-16 | 621.0 | 631.0 | 612.0 | 630.0 | +10.0 | +1.61% | 596,600 |
| 2025-09-12 | 615.0 | 625.0 | 608.0 | 620.0 | — | — | 1,092,400 |
直近120営業日分を表示