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
2018/12/28 1,590 1,623 1,575 1,588 108,300
2018/12/27 1,639 1,650 1,562 1,596 163,100
2018/12/26 1,585 1,625 1,506 1,538 162,400
2018/12/25 1,556 1,568 1,501 1,545 167,000
2018/12/21 1,660 1,668 1,553 1,630 183,300
2018/12/20 1,690 1,733 1,658 1,663 153,600
2018/12/19 1,696 1,748 1,680 1,706 61,100
2018/12/18 1,687 1,744 1,680 1,714 144,200
2018/12/17 1,737 1,758 1,705 1,715 83,700
2018/12/14 1,771 1,806 1,741 1,744 117,600
2018/12/13 1,724 1,797 1,715 1,776 128,200
2018/12/12 1,679 1,724 1,663 1,708 120,900
2018/12/11 1,703 1,724 1,658 1,663 87,900
2018/12/10 1,696 1,739 1,685 1,691 128,600
2018/12/07 1,739 1,773 1,714 1,733 85,600
2018/12/06 1,780 1,783 1,717 1,733 122,300
2018/12/05 1,782 1,830 1,756 1,782 149,500
2018/12/04 1,835 1,874 1,810 1,811 116,600
2018/12/03 1,791 1,858 1,791 1,836 164,000
2018/11/30 1,760 1,788 1,738 1,771 140,200
2018/11/29 1,710 1,758 1,704 1,743 83,600
2018/11/28 1,720 1,729 1,692 1,701 74,900
2018/11/27 1,735 1,743 1,707 1,722 76,500
2018/11/26 1,686 1,735 1,669 1,720 90,800
2018/11/22 1,714 1,750 1,660 1,680 160,000
2018/11/21 1,669 1,710 1,655 1,707 94,300
2018/11/20 1,700 1,754 1,676 1,699 195,600
2018/11/19 1,655 1,712 1,620 1,706 146,700
2018/11/16 1,708 1,735 1,630 1,646 269,200
2018/11/15 1,650 1,712 1,643 1,693 140,900
2018/11/14 1,638 1,675 1,629 1,660 195,000
2018/11/13 1,610 1,665 1,610 1,630 165,400
2018/11/12 1,633 1,680 1,616 1,659 174,400
2018/11/09 1,627 1,685 1,627 1,661 225,700
2018/11/08 1,600 1,638 1,576 1,619 220,300
2018/11/07 1,567 1,592 1,541 1,576 117,000
2018/11/06 1,507 1,563 1,502 1,548 125,600
2018/11/05 1,562 1,615 1,488 1,495 224,800
2018/11/02 1,510 1,574 1,505 1,549 179,000
2018/11/01 1,504 1,520 1,457 1,511 131,200
2018/10/31 1,500 1,515 1,453 1,481 164,100
2018/10/30 1,401 1,497 1,381 1,484 154,900
2018/10/29 1,520 1,543 1,404 1,409 324,200
2018/10/26 1,486 1,549 1,453 1,531 630,700
2018/10/25 1,354 1,368 1,307 1,336 136,600
2018/10/24 1,450 1,468 1,366 1,413 121,800
2018/10/23 1,467 1,489 1,436 1,437 76,500
2018/10/22 1,461 1,508 1,432 1,481 74,500
2018/10/19 1,386 1,465 1,386 1,456 67,700
2018/10/18 1,422 1,449 1,404 1,411 42,000
2018/10/17 1,382 1,429 1,376 1,422 71,400
2018/10/16 1,340 1,350 1,315 1,339 40,400
2018/10/15 1,385 1,385 1,336 1,337 64,800
2018/10/12 1,327 1,378 1,327 1,370 68,900
2018/10/11 1,344 1,381 1,284 1,334 164,400
2018/10/10 1,452 1,481 1,425 1,455 43,700
2018/10/09 1,450 1,457 1,433 1,452 48,700
2018/10/05 1,480 1,494 1,457 1,459 73,700
2018/10/04 1,476 1,515 1,476 1,505 49,500
2018/10/03 1,486 1,511 1,458 1,476 63,300
2018/10/02 1,540 1,560 1,493 1,497 82,900
2018/10/01 1,531 1,569 1,524 1,538 124,300
2018/09/28 1,461 1,510 1,438 1,475 113,300
2018/09/27 1,448 1,494 1,423 1,431 130,300
2018/09/26 1,444 1,456 1,417 1,448 89,900
2018/09/25 1,382 1,441 1,375 1,441 167,200
2018/09/21 1,364 1,373 1,354 1,362 72,000
2018/09/20 1,373 1,373 1,356 1,364 34,800
2018/09/19 1,378 1,380 1,346 1,361 44,100
2018/09/18 1,360 1,363 1,343 1,355 42,800
2018/09/14 1,345 1,372 1,345 1,357 58,300
2018/09/13 1,328 1,354 1,318 1,331 33,300
2018/09/12 1,366 1,371 1,322 1,331 43,700
2018/09/11 1,384 1,401 1,360 1,365 59,200
2018/09/10 1,345 1,405 1,345 1,383 63,200
2018/09/07 1,314 1,347 1,292 1,344 37,900
2018/09/06 1,331 1,335 1,308 1,325 31,900
2018/09/05 1,367 1,385 1,317 1,340 46,200
2018/09/04 1,358 1,372 1,350 1,367 21,200
2018/09/03 1,397 1,397 1,338 1,356 57,700
2018/08/31 1,403 1,411 1,374 1,398 45,100
2018/08/30 1,372 1,423 1,362 1,415 96,600
2018/08/29 1,301 1,425 1,296 1,386 354,400
2018/08/28 1,335 1,335 1,286 1,301 35,900
2018/08/27 1,297 1,327 1,294 1,324 24,100
2018/08/24 1,295 1,311 1,274 1,287 37,800
2018/08/23 1,257 1,296 1,242 1,295 37,600
2018/08/22 1,204 1,256 1,203 1,247 65,500
2018/08/21 1,228 1,232 1,198 1,211 41,300
2018/08/20 1,255 1,258 1,232 1,235 21,300
2018/08/17 1,252 1,280 1,251 1,255 16,500
2018/08/16 1,223 1,263 1,221 1,252 31,900
2018/08/15 1,277 1,296 1,229 1,243 50,700
2018/08/14 1,264 1,283 1,255 1,277 25,600
2018/08/13 1,265 1,271 1,219 1,250 96,900
2018/08/10 1,321 1,330 1,285 1,289 70,200
2018/08/09 1,331 1,339 1,306 1,320 39,700
2018/08/08 1,360 1,366 1,320 1,328 70,700
2018/08/07 1,356 1,374 1,335 1,366 81,000
2018/08/06 1,297 1,359 1,293 1,335 102,400
2018/08/03 1,305 1,311 1,288 1,290 40,100
2018/08/02 1,305 1,310 1,290 1,298 37,800
2018/08/01 1,318 1,325 1,295 1,304 48,200
2018/07/31 1,288 1,327 1,282 1,317 88,600
2018/07/30 1,296 1,389 1,276 1,300 190,100
2018/07/27 1,207 1,218 1,193 1,205 26,200
2018/07/26 1,200 1,215 1,186 1,209 25,400
2018/07/25 1,200 1,200 1,187 1,192 42,200
2018/07/24 1,189 1,194 1,176 1,194 19,900
2018/07/23 1,141 1,180 1,141 1,172 20,500
2018/07/20 1,145 1,166 1,139 1,150 21,000
2018/07/19 1,150 1,154 1,142 1,145 8,300
2018/07/18 1,126 1,154 1,126 1,141 16,700
2018/07/17 1,114 1,132 1,106 1,124 18,800
2018/07/13 1,119 1,132 1,111 1,114 13,300
2018/07/12 1,099 1,116 1,099 1,107 13,200
2018/07/11 1,094 1,113 1,081 1,099 24,000
2018/07/10 1,136 1,136 1,107 1,108 23,200
2018/07/09 1,106 1,129 1,100 1,129 13,200
2018/07/06 1,089 1,112 1,082 1,110 16,300
2018/07/05 1,117 1,124 1,093 1,095 21,100
2018/07/04 1,119 1,135 1,117 1,128 14,900
2018/07/03 1,127 1,149 1,095 1,128 31,000
2018/07/02 1,178 1,178 1,127 1,130 26,100
2018/06/29 1,139 1,198 1,139 1,178 29,400
2018/06/28 1,146 1,156 1,137 1,149 15,800
2018/06/27 1,156 1,170 1,144 1,158 15,300
2018/06/26 1,162 1,179 1,153 1,168 18,900
2018/06/25 1,202 1,203 1,158 1,162 32,900
2018/06/22 1,185 1,200 1,181 1,182 31,100
2018/06/21 1,181 1,210 1,181 1,197 21,200
2018/06/20 1,177 1,188 1,168 1,183 14,700
2018/06/19 1,204 1,210 1,168 1,177 19,600
2018/06/18 1,215 1,215 1,181 1,198 23,800
2018/06/15 1,210 1,213 1,202 1,211 17,400
2018/06/14 1,210 1,216 1,206 1,210 15,000
2018/06/13 1,210 1,218 1,205 1,212 17,700
2018/06/12 1,214 1,220 1,207 1,208 21,400
2018/06/11 1,195 1,217 1,190 1,207 36,200
2018/06/08 1,194 1,195 1,185 1,193 38,100
2018/06/07 1,185 1,195 1,183 1,193 31,200
2018/06/06 1,176 1,191 1,170 1,187 20,300
2018/06/05 1,174 1,194 1,156 1,171 39,500
2018/06/04 1,169 1,180 1,164 1,166 17,000
2018/06/01 1,144 1,159 1,131 1,150 31,100
2018/05/31 1,120 1,147 1,111 1,147 38,600
2018/05/30 1,098 1,119 1,096 1,102 16,600
2018/05/29 1,154 1,154 1,115 1,120 15,200
2018/05/28 1,151 1,170 1,140 1,147 30,300
2018/05/25 1,118 1,136 1,114 1,135 36,900
2018/05/24 1,124 1,124 1,104 1,117 27,800
2018/05/23 1,128 1,138 1,108 1,116 35,300
2018/05/22 1,114 1,127 1,110 1,123 27,100
2018/05/21 1,102 1,111 1,102 1,108 25,600
2018/05/18 1,099 1,108 1,097 1,106 29,200
2018/05/17 1,099 1,105 1,092 1,096 26,100
2018/05/16 1,090 1,102 1,085 1,095 20,000
2018/05/15 1,093 1,099 1,084 1,090 31,900
2018/05/14 1,093 1,102 1,080 1,086 49,400
2018/05/11 1,084 1,093 1,079 1,087 20,100
2018/05/10 1,090 1,098 1,071 1,078 30,100
2018/05/09 1,107 1,118 1,077 1,083 40,200
2018/05/08 1,104 1,119 1,092 1,095 36,900
2018/05/07 1,097 1,104 1,081 1,103 21,200
2018/05/02 1,078 1,087 1,067 1,085 21,000
2018/05/01 1,085 1,104 1,058 1,087 71,800
2018/04/27 1,107 1,107 1,053 1,057 57,600
2018/04/26 1,109 1,124 1,100 1,111 25,900
2018/04/25 1,100 1,111 1,080 1,107 28,500
2018/04/24 1,108 1,118 1,089 1,098 19,700
2018/04/23 1,104 1,109 1,096 1,100 13,200
2018/04/20 1,088 1,109 1,085 1,102 17,100
2018/04/19 1,091 1,113 1,082 1,087 26,700
2018/04/18 1,069 1,096 1,065 1,088 20,300
2018/04/17 1,103 1,110 1,051 1,059 45,900
2018/04/16 1,097 1,104 1,090 1,100 16,100
2018/04/13 1,077 1,099 1,077 1,089 17,100
2018/04/12 1,075 1,093 1,075 1,075 12,400
2018/04/11 1,095 1,097 1,067 1,069 27,600
2018/04/10 1,086 1,108 1,085 1,093 18,600
2018/04/09 1,066 1,087 1,052 1,081 15,300
2018/04/06 1,082 1,094 1,067 1,068 18,000
2018/04/05 1,075 1,084 1,072 1,075 25,300
2018/04/04 1,061 1,073 1,044 1,070 33,300
2018/04/03 1,045 1,077 1,041 1,058 24,400
2018/04/02 1,070 1,070 1,055 1,060 19,900
2018/03/30 1,059 1,069 1,054 1,065 15,100
2018/03/29 1,070 1,074 1,035 1,059 30,200
2018/03/28 1,061 1,069 1,039 1,066 19,300
2018/03/27 1,033 1,072 1,033 1,072 27,400
2018/03/26 1,026 1,042 1,013 1,041 36,400
2018/03/23 1,037 1,060 1,036 1,041 75,400
2018/03/22 1,092 1,098 1,082 1,097 15,200
2018/03/20 1,071 1,098 1,064 1,085 38,200
2018/03/19 1,110 1,114 1,069 1,080 33,000
2018/03/16 1,141 1,153 1,086 1,109 79,700
2018/03/15 1,103 1,179 1,103 1,128 101,800
2018/03/14 1,088 1,099 1,080 1,095 12,800
2018/03/13 1,076 1,091 1,071 1,089 11,600
2018/03/12 1,093 1,096 1,070 1,075 29,000
2018/03/09 1,083 1,112 1,066 1,074 48,600
2018/03/08 1,146 1,146 1,082 1,090 52,100
2018/03/07 1,134 1,150 1,128 1,129 34,100
2018/03/06 1,124 1,155 1,124 1,134 33,400
2018/03/05 1,107 1,134 1,094 1,102 38,800
2018/03/02 1,111 1,137 1,098 1,098 63,600
2018/03/01 1,175 1,175 1,139 1,141 53,000
2018/02/28 1,157 1,186 1,157 1,164 34,500
2018/02/27 1,160 1,165 1,144 1,159 30,400
2018/02/26 1,140 1,158 1,132 1,147 49,100
2018/02/23 1,122 1,131 1,113 1,126 58,800
2018/02/22 1,082 1,112 1,072 1,106 54,100
2018/02/21 1,075 1,087 1,075 1,076 27,700
2018/02/20 1,066 1,075 1,063 1,069 19,200
2018/02/19 1,046 1,084 1,046 1,072 35,000
2018/02/16 1,041 1,056 1,030 1,044 27,500
2018/02/15 1,032 1,044 1,024 1,025 38,500
2018/02/14 1,035 1,038 1,006 1,012 35,300
2018/02/13 1,057 1,057 1,029 1,035 47,700
2018/02/09 1,051 1,063 1,013 1,034 114,700
2018/02/08 1,073 1,116 1,070 1,107 53,600
2018/02/07 1,106 1,121 1,069 1,069 56,700
2018/02/06 1,050 1,082 1,042 1,070 135,900
2018/02/05 1,186 1,188 1,154 1,169 64,500
2018/02/02 1,183 1,235 1,183 1,214 64,900
2018/02/01 1,169 1,190 1,156 1,188 68,200
2018/01/31 1,196 1,225 1,189 1,193 54,700
2018/01/30 1,238 1,245 1,205 1,207 44,600
2018/01/29 1,241 1,257 1,238 1,244 37,600
2018/01/26 1,217 1,257 1,211 1,237 56,700
2018/01/25 1,220 1,238 1,205 1,218 66,100
2018/01/24 1,216 1,220 1,197 1,208 25,500
2018/01/23 1,196 1,214 1,193 1,209 29,500
2018/01/22 1,181 1,184 1,175 1,181 24,900
2018/01/19 1,164 1,174 1,164 1,171 17,000
2018/01/18 1,174 1,197 1,163 1,165 40,200
2018/01/17 1,173 1,184 1,170 1,170 30,200
2018/01/16 1,200 1,208 1,184 1,188 30,000
2018/01/15 1,209 1,214 1,200 1,200 24,500
2018/01/12 1,221 1,222 1,206 1,206 38,700
2018/01/11 1,217 1,232 1,214 1,223 17,900
2018/01/10 1,206 1,230 1,204 1,224 94,200
2018/01/09 1,165 1,203 1,163 1,196 74,800
2018/01/05 1,145 1,163 1,144 1,158 33,600
2018/01/04 1,145 1,145 1,134 1,145 22,800

このページの先頭へ