1,678円
ＪＲＣの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2025/07/16 | 1,442.0 | 1,442.0 | 1,442.0 | 1,442.0 | 1,442.0 | 65,700 |
| 2025/07/15 | 1,150.0 | 1,157.0 | 1,118.0 | 1,142.0 | 1,142.0 | 88,100 |
| 2025/07/14 | 1,150.0 | 1,166.0 | 1,143.0 | 1,147.0 | 1,147.0 | 38,800 |
| 2025/07/11 | 1,155.0 | 1,168.0 | 1,142.0 | 1,145.0 | 1,145.0 | 37,200 |
| 2025/07/10 | 1,160.0 | 1,164.0 | 1,152.0 | 1,161.0 | 1,161.0 | 51,800 |
| 2025/07/09 | 1,170.0 | 1,178.0 | 1,145.0 | 1,160.0 | 1,160.0 | 51,200 |
| 2025/07/08 | 1,139.0 | 1,164.0 | 1,133.0 | 1,160.0 | 1,160.0 | 104,100 |
| 2025/07/07 | 1,098.0 | 1,140.0 | 1,098.0 | 1,140.0 | 1,140.0 | 51,000 |
| 2025/07/04 | 1,074.0 | 1,124.0 | 1,074.0 | 1,093.0 | 1,093.0 | 46,500 |
| 2025/07/03 | 1,066.0 | 1,084.0 | 1,063.0 | 1,071.0 | 1,071.0 | 41,100 |
| 2025/07/02 | 1,061.0 | 1,077.0 | 1,050.0 | 1,065.0 | 1,065.0 | 61,000 |
| 2025/07/01 | 1,116.0 | 1,116.0 | 1,060.0 | 1,066.0 | 1,066.0 | 77,700 |
| 2025/06/30 | 1,128.0 | 1,142.0 | 1,116.0 | 1,116.0 | 1,116.0 | 51,600 |
| 2025/06/27 | 1,140.0 | 1,145.0 | 1,112.0 | 1,128.0 | 1,128.0 | 67,400 |
| 2025/06/26 | 1,110.0 | 1,140.0 | 1,096.0 | 1,138.0 | 1,138.0 | 80,900 |
| 2025/06/25 | 1,091.0 | 1,104.0 | 1,090.0 | 1,096.0 | 1,096.0 | 16,000 |
| 2025/06/24 | 1,107.0 | 1,116.0 | 1,091.0 | 1,091.0 | 1,091.0 | 19,500 |
| 2025/06/23 | 1,098.0 | 1,103.0 | 1,083.0 | 1,090.0 | 1,090.0 | 35,800 |
| 2025/06/20 | 1,115.0 | 1,115.0 | 1,092.0 | 1,098.0 | 1,098.0 | 22,300 |
| 2025/06/19 | 1,116.0 | 1,130.0 | 1,112.0 | 1,116.0 | 1,116.0 | 46,300 |
おすすめ条件でスクリーニングされた銘柄を見る
ＪＲＣの取引履歴を振り返りませんか？
ＪＲＣの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
