日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ＪＢＣＣホールディングス(9889)の株価時系列情報

ＪＢＣＣホールディングス(9889)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2010/12/30 527 527 519 521 7,800
2010/12/29 526 527 520 527 15,600
2010/12/28 532 532 525 525 7,600
2010/12/27 530 530 525 527 9,900
2010/12/24 533 533 523 530 61,700
2010/12/22 514 523 514 523 58,500
2010/12/21 510 516 510 514 33,300
2010/12/20 518 518 507 513 29,100
2010/12/17 517 520 507 520 36,500
2010/12/16 517 520 516 519 15,600
2010/12/15 510 516 508 515 29,200
2010/12/14 506 510 504 507 32,900
2010/12/13 504 508 502 503 27,500
2010/12/10 505 506 503 503 88,200
2010/12/09 509 515 509 513 49,900
2010/12/08 507 509 506 509 22,500
2010/12/07 503 507 500 507 31,500
2010/12/06 505 506 503 504 11,200
2010/12/03 500 506 500 502 11,200
2010/12/02 499 501 498 499 12,900
2010/12/01 497 500 496 497 7,300
2010/11/30 500 501 496 496 12,900
2010/11/29 499 504 499 500 9,200
2010/11/26 500 503 499 500 13,600
2010/11/25 500 500 498 498 42,200
2010/11/24 497 502 497 500 27,400
2010/11/22 497 502 497 501 11,800
2010/11/19 498 501 496 496 13,800
2010/11/18 493 498 493 496 12,200
2010/11/17 492 495 492 493 13,200
2010/11/16 496 498 492 492 24,000
2010/11/15 496 496 494 495 3,600
2010/11/12 493 497 493 493 11,500
2010/11/11 495 497 493 494 9,900
2010/11/10 495 499 491 496 10,500
2010/11/09 495 497 495 495 7,600
2010/11/08 487 495 487 495 35,900
2010/11/05 500 501 498 500 7,900
2010/11/04 494 499 494 495 11,100
2010/11/02 493 493 490 490 11,700
2010/11/01 497 499 491 492 27,900
2010/10/29 496 497 495 495 20,300
2010/10/28 496 500 496 496 14,700
2010/10/27 501 501 495 495 11,700
2010/10/26 501 503 500 500 5,000
2010/10/25 510 510 501 501 29,900
2010/10/22 499 505 499 505 10,500
2010/10/21 499 500 498 498 7,100
2010/10/20 499 499 497 498 7,700
2010/10/19 500 502 499 499 2,800
2010/10/18 497 501 496 501 4,100
2010/10/15 499 500 497 497 8,400
2010/10/14 498 503 498 502 7,400
2010/10/13 500 506 499 499 9,300
2010/10/12 509 509 500 500 3,900
2010/10/08 497 508 497 507 7,900
2010/10/07 501 505 497 503 4,900
2010/10/06 505 505 497 503 9,500
2010/10/05 498 506 496 504 10,200
2010/10/04 502 502 498 498 3,700
2010/10/01 506 506 500 500 9,900
2010/09/30 513 513 506 506 11,100
2010/09/29 505 514 505 513 14,600
2010/09/28 509 510 496 505 15,100
2010/09/27 518 521 505 521 11,800
2010/09/24 523 523 517 518 35,100
2010/09/22 524 529 523 523 53,200
2010/09/21 522 528 522 523 21,200
2010/09/17 518 520 517 519 16,100
2010/09/16 517 519 515 517 23,600
2010/09/15 511 518 510 515 18,200
2010/09/14 510 512 509 510 18,300
2010/09/13 510 511 506 509 10,300
2010/09/10 505 512 505 510 34,500
2010/09/09 507 510 506 507 5,800
2010/09/08 504 508 502 507 12,400
2010/09/07 505 508 505 505 9,000
2010/09/06 500 509 500 504 8,300
2010/09/03 498 503 498 500 6,100
2010/09/02 500 500 497 498 9,500
2010/09/01 497 500 495 498 14,400
2010/08/31 500 500 496 496 12,000
2010/08/30 500 503 498 500 32,300
2010/08/27 499 501 498 500 11,900
2010/08/26 499 500 498 500 27,500
2010/08/25 503 503 499 500 69,400
2010/08/24 507 513 507 513 14,500
2010/08/23 507 509 505 506 14,300
2010/08/20 506 509 505 506 5,000
2010/08/19 504 510 504 507 4,700
2010/08/18 506 507 504 505 9,200
2010/08/17 505 506 505 506 3,900
2010/08/16 506 508 504 504 14,400
2010/08/13 502 506 501 506 17,700
2010/08/12 502 504 500 501 22,700
2010/08/11 507 507 502 502 14,300
2010/08/10 508 517 507 517 7,100
2010/08/09 507 514 506 514 8,100
2010/08/06 505 519 505 517 7,800
2010/08/05 514 514 505 513 9,100
2010/08/04 514 516 507 508 15,700
2010/08/03 522 522 513 518 4,000
2010/08/02 517 519 511 512 8,700
2010/07/30 514 518 509 511 22,200
2010/07/29 528 528 515 517 17,100
2010/07/28 528 529 513 525 14,000
2010/07/27 521 523 515 518 10,800
2010/07/26 544 544 520 521 18,300
2010/07/23 529 554 519 534 105,000
2010/07/22 499 511 498 509 47,700
2010/07/21 496 499 493 499 24,300
2010/07/20 491 495 489 492 17,000
2010/07/16 493 499 491 492 25,000
2010/07/15 500 500 495 495 13,300
2010/07/14 500 500 497 499 10,400
2010/07/13 504 504 495 495 20,400
2010/07/12 498 502 497 497 14,600
2010/07/09 504 504 497 498 19,800
2010/07/08 510 510 500 502 21,300
2010/07/07 506 507 498 503 15,600
2010/07/06 504 510 503 510 9,600
2010/07/05 500 511 495 511 17,000
2010/07/02 496 504 491 496 23,600
2010/07/01 503 503 496 499 20,900
2010/06/30 508 510 496 510 18,700
2010/06/29 520 520 505 513 12,800
2010/06/28 500 522 498 522 38,700
2010/06/25 506 506 495 495 100,000
2010/06/24 506 516 506 516 31,700
2010/06/23 499 504 499 500 26,100
2010/06/22 501 505 499 501 18,600
2010/06/21 496 503 496 503 27,300
2010/06/18 496 498 496 496 13,700
2010/06/17 497 501 496 496 24,800
2010/06/16 497 500 495 496 32,000
2010/06/15 498 509 492 495 45,100
2010/06/14 501 506 496 497 54,300
2010/06/11 512 512 500 501 39,300
2010/06/10 520 520 502 512 48,300
2010/06/09 504 510 501 510 25,900
2010/06/08 498 506 498 504 13,200
2010/06/07 502 507 499 500 19,200
2010/06/04 506 508 504 508 11,700
2010/06/03 506 510 502 505 17,300
2010/06/02 506 507 503 505 14,200
2010/06/01 505 515 505 511 16,800
2010/05/31 500 514 500 510 11,100
2010/05/28 511 513 499 499 24,000
2010/05/27 501 503 499 499 16,500
2010/05/26 501 510 497 498 20,700
2010/05/25 532 532 501 503 53,000
2010/05/24 520 532 513 522 38,300
2010/05/21 520 520 503 516 44,900
2010/05/20 533 536 532 532 22,200
2010/05/19 542 547 535 535 29,500
2010/05/18 554 554 542 544 14,700
2010/05/17 545 556 542 542 18,700
2010/05/14 550 566 548 555 26,800
2010/05/13 551 556 550 550 27,300
2010/05/12 552 557 550 550 15,200
2010/05/11 559 562 552 552 22,100
2010/05/10 550 558 550 558 18,800
2010/05/07 560 572 551 551 40,200
2010/05/06 580 580 565 565 77,700
2010/04/30 594 601 586 587 43,500
2010/04/28 593 594 584 590 37,700
2010/04/27 601 603 598 598 35,800
2010/04/26 596 603 593 598 42,400
2010/04/23 595 595 587 592 52,400
2010/04/22 593 594 587 590 30,300
2010/04/21 594 594 588 593 40,900
2010/04/20 581 588 576 588 31,800
2010/04/19 579 581 574 575 35,000
2010/04/16 582 585 580 582 17,200
2010/04/15 582 584 581 582 23,800
2010/04/14 578 582 576 582 31,300
2010/04/13 577 578 575 575 13,900
2010/04/12 578 580 576 576 19,300
2010/04/09 574 578 574 576 20,300
2010/04/08 581 582 575 575 28,600
2010/04/07 577 583 577 579 25,300
2010/04/06 575 580 575 577 13,500
2010/04/05 580 581 576 578 18,100
2010/04/02 577 581 575 580 14,900
2010/04/01 573 577 572 577 20,600
2010/03/31 577 579 572 572 21,600
2010/03/30 574 575 570 570 27,900
2010/03/29 570 579 567 578 25,100
2010/03/26 594 594 581 589 91,500
2010/03/25 594 595 591 595 54,400
2010/03/24 590 594 589 594 35,700
2010/03/23 591 592 586 586 48,900
2010/03/19 594 595 589 590 46,500
2010/03/18 593 603 592 594 49,300
2010/03/17 595 595 591 593 28,400
2010/03/16 590 594 590 593 33,400
2010/03/15 585 590 584 588 23,900
2010/03/12 584 584 582 584 23,000
2010/03/11 584 585 581 583 12,500
2010/03/10 582 582 579 579 23,600
2010/03/09 584 584 579 582 24,000
2010/03/08 591 591 585 585 25,300
2010/03/05 585 589 584 588 13,400
2010/03/04 584 586 582 583 20,600
2010/03/03 590 590 582 585 20,500
2010/03/02 592 594 585 590 36,800
2010/03/01 573 588 573 586 76,400
2010/02/26 547 552 545 546 10,100
2010/02/25 550 550 547 549 29,600
2010/02/24 549 554 548 554 22,700
2010/02/23 552 553 547 552 13,100
2010/02/22 545 552 545 552 11,700
2010/02/19 549 549 540 541 25,200
2010/02/18 553 554 549 549 9,900
2010/02/17 551 555 550 553 14,000
2010/02/16 559 559 550 550 4,600
2010/02/15 553 556 548 554 6,200
2010/02/12 550 554 547 548 16,600
2010/02/10 556 556 550 550 9,700
2010/02/09 555 560 551 555 13,000
2010/02/08 571 571 555 555 18,500
2010/02/05 556 565 556 561 8,100
2010/02/04 571 573 560 564 14,000
2010/02/03 562 569 562 563 6,900
2010/02/02 562 567 560 562 7,200
2010/02/01 570 571 562 564 13,700
2010/01/29 571 576 568 570 12,000
2010/01/28 570 579 570 576 11,000
2010/01/27 571 582 570 572 7,100
2010/01/26 584 584 570 570 14,900
2010/01/25 582 584 581 582 36,800
2010/01/22 586 588 581 588 35,200
2010/01/21 590 590 585 586 25,000
2010/01/20 589 590 581 590 24,000
2010/01/19 590 592 585 587 21,500
2010/01/18 585 589 585 589 15,200
2010/01/15 587 588 582 585 20,100
2010/01/14 586 591 583 587 18,700
2010/01/13 588 590 584 585 14,000
2010/01/12 580 590 579 585 24,200
2010/01/08 580 583 575 579 29,200
2010/01/07 578 586 576 579 20,900
2010/01/06 579 579 575 576 10,900
2010/01/05 579 580 573 575 16,400
2010/01/04 579 582 572 573 11,800

このページの先頭へ