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
2023/12/29 3,700 3,710 3,655 3,710 47,000
2023/12/28 3,675 3,745 3,670 3,695 55,100
2023/12/27 3,640 3,675 3,605 3,665 59,400
2023/12/26 3,640 3,640 3,560 3,570 91,300
2023/12/25 3,670 3,725 3,620 3,650 47,600
2023/12/22 3,600 3,705 3,600 3,670 73,200
2023/12/21 3,530 3,600 3,515 3,570 47,900
2023/12/20 3,530 3,595 3,530 3,570 69,500
2023/12/19 3,470 3,550 3,455 3,550 57,100
2023/12/18 3,350 3,420 3,310 3,390 63,900
2023/12/15 3,355 3,400 3,325 3,365 43,900
2023/12/14 3,440 3,470 3,350 3,355 55,100
2023/12/13 3,485 3,515 3,415 3,435 63,000
2023/12/12 3,505 3,550 3,430 3,440 62,000
2023/12/11 3,490 3,540 3,420 3,485 78,700
2023/12/08 3,425 3,450 3,320 3,350 61,000
2023/12/07 3,305 3,425 3,305 3,385 71,300
2023/12/06 3,205 3,365 3,205 3,350 50,900
2023/12/05 3,275 3,280 3,220 3,225 52,200
2023/12/04 3,230 3,280 3,165 3,260 47,800
2023/12/01 3,180 3,235 3,165 3,180 35,300
2023/11/30 3,150 3,175 3,135 3,175 37,300
2023/11/29 3,185 3,205 3,150 3,155 25,800
2023/11/28 3,210 3,235 3,175 3,200 29,100
2023/11/27 3,295 3,300 3,200 3,200 37,000
2023/11/24 3,225 3,265 3,210 3,235 18,500
2023/11/22 3,215 3,295 3,210 3,250 33,300
2023/11/21 3,285 3,320 3,190 3,215 42,500
2023/11/20 3,300 3,330 3,255 3,255 42,400
2023/11/17 3,240 3,340 3,225 3,330 57,900
2023/11/16 3,140 3,260 3,125 3,240 86,400
2023/11/15 3,090 3,140 3,050 3,125 46,200
2023/11/14 3,120 3,135 3,050 3,050 35,900
2023/11/13 3,135 3,160 3,100 3,120 33,800
2023/11/10 3,085 3,115 3,030 3,110 40,800
2023/11/09 3,030 3,085 3,000 3,065 47,100
2023/11/08 2,990 3,025 2,960 2,993 55,800
2023/11/07 2,988 3,060 2,980 2,982 41,700
2023/11/06 2,985 3,015 2,954 3,000 53,100
2023/11/02 2,969 3,005 2,911 2,955 41,600
2023/11/01 3,000 3,060 2,955 2,983 85,900
2023/10/31 3,000 3,000 2,780 2,960 111,100
2023/10/30 2,894 2,959 2,735 2,770 258,700
2023/10/27 2,869 2,897 2,842 2,897 39,300
2023/10/26 2,850 2,888 2,812 2,819 44,100
2023/10/25 2,860 2,897 2,844 2,856 59,800
2023/10/24 2,816 2,831 2,726 2,824 60,000
2023/10/23 2,823 2,848 2,786 2,800 40,300
2023/10/20 2,845 2,856 2,804 2,832 38,200
2023/10/19 2,805 2,880 2,805 2,871 35,500
2023/10/18 2,892 2,895 2,815 2,868 51,900
2023/10/17 2,886 2,908 2,863 2,894 60,500
2023/10/16 2,942 2,942 2,843 2,849 73,800
2023/10/13 2,971 3,005 2,936 2,954 45,500
2023/10/12 2,997 3,030 2,963 3,020 51,400
2023/10/11 2,994 2,994 2,935 2,982 62,300
2023/10/10 2,950 3,030 2,947 3,025 85,300
2023/10/06 2,938 2,954 2,912 2,930 38,600
2023/10/05 2,806 2,910 2,806 2,906 63,500
2023/10/04 2,763 2,841 2,763 2,803 80,800
2023/10/03 2,790 2,836 2,774 2,813 40,500
2023/10/02 2,848 2,883 2,794 2,794 36,800
2023/09/29 2,849 2,891 2,835 2,848 45,200
2023/09/28 2,787 2,840 2,704 2,819 46,000
2023/09/27 2,759 2,826 2,749 2,822 43,500
2023/09/26 2,835 2,835 2,796 2,802 31,900
2023/09/25 2,809 2,840 2,801 2,840 40,700
2023/09/22 2,785 2,817 2,764 2,808 45,300
2023/09/21 2,737 2,800 2,737 2,794 57,300
2023/09/20 2,772 2,775 2,731 2,738 50,400
2023/09/19 2,756 2,776 2,733 2,773 48,900
2023/09/15 2,729 2,751 2,719 2,741 49,600
2023/09/14 2,686 2,718 2,686 2,705 32,900
2023/09/13 2,707 2,717 2,658 2,682 46,700
2023/09/12 2,666 2,725 2,666 2,721 33,000
2023/09/11 2,688 2,708 2,650 2,664 38,800
2023/09/08 2,657 2,706 2,657 2,674 46,600
2023/09/07 2,685 2,717 2,660 2,681 61,400
2023/09/06 2,625 2,698 2,625 2,687 70,900
2023/09/05 2,583 2,620 2,583 2,614 50,600
2023/09/04 2,553 2,594 2,525 2,577 60,600
2023/09/01 2,538 2,561 2,535 2,555 41,400
2023/08/31 2,523 2,560 2,520 2,547 39,700
2023/08/30 2,589 2,590 2,525 2,534 54,600
2023/08/29 2,596 2,600 2,572 2,590 39,600
2023/08/28 2,568 2,594 2,556 2,590 26,300
2023/08/25 2,555 2,575 2,534 2,567 33,500
2023/08/24 2,572 2,592 2,540 2,559 38,900
2023/08/23 2,588 2,592 2,557 2,572 34,100
2023/08/22 2,594 2,611 2,580 2,594 35,300
2023/08/21 2,564 2,610 2,547 2,579 43,100
2023/08/18 2,588 2,588 2,509 2,552 37,000
2023/08/17 2,523 2,635 2,523 2,605 66,000
2023/08/16 2,348 2,554 2,348 2,551 162,400
2023/08/15 2,340 2,364 2,330 2,362 35,800
2023/08/14 2,350 2,369 2,329 2,336 36,200
2023/08/10 2,345 2,357 2,340 2,357 32,200
2023/08/09 2,366 2,392 2,342 2,379 47,000
2023/08/08 2,440 2,440 2,388 2,392 38,200
2023/08/07 2,399 2,446 2,381 2,434 26,000
2023/08/04 2,415 2,429 2,394 2,411 32,900
2023/08/03 2,468 2,484 2,435 2,441 47,700
2023/08/02 2,550 2,550 2,500 2,508 42,900
2023/08/01 2,588 2,588 2,555 2,558 26,000
2023/07/31 2,620 2,655 2,568 2,591 84,400
2023/07/28 2,522 2,588 2,496 2,539 92,500
2023/07/27 2,505 2,544 2,505 2,541 24,900
2023/07/26 2,516 2,544 2,508 2,537 28,000
2023/07/25 2,543 2,555 2,495 2,515 66,600
2023/07/24 2,530 2,544 2,512 2,537 32,900
2023/07/21 2,524 2,534 2,497 2,509 23,400
2023/07/20 2,528 2,541 2,506 2,514 32,900
2023/07/19 2,501 2,539 2,501 2,533 34,300
2023/07/18 2,450 2,501 2,448 2,475 23,400
2023/07/14 2,464 2,465 2,415 2,448 26,200
2023/07/13 2,421 2,460 2,411 2,452 15,800
2023/07/12 2,450 2,458 2,421 2,421 24,000
2023/07/11 2,431 2,465 2,431 2,457 18,800
2023/07/10 2,450 2,450 2,419 2,432 30,900
2023/07/07 2,420 2,450 2,404 2,431 36,700
2023/07/06 2,452 2,465 2,420 2,443 37,600
2023/07/05 2,488 2,494 2,449 2,452 49,500
2023/07/04 2,516 2,525 2,511 2,516 24,100
2023/07/03 2,558 2,577 2,540 2,540 25,100
2023/06/30 2,598 2,598 2,540 2,553 58,000
2023/06/29 2,568 2,624 2,568 2,601 52,500
2023/06/28 2,537 2,565 2,521 2,564 60,000
2023/06/27 2,530 2,536 2,475 2,492 45,200
2023/06/26 2,541 2,567 2,490 2,532 53,000
2023/06/23 2,578 2,607 2,505 2,535 75,500
2023/06/22 2,570 2,609 2,564 2,576 62,800
2023/06/21 2,534 2,584 2,534 2,564 76,200
2023/06/20 2,483 2,508 2,458 2,508 59,900
2023/06/19 2,450 2,483 2,446 2,481 50,700
2023/06/16 2,392 2,401 2,356 2,398 85,800
2023/06/15 2,401 2,401 2,371 2,374 33,200
2023/06/14 2,399 2,415 2,379 2,398 40,700
2023/06/13 2,381 2,400 2,373 2,391 40,000
2023/06/12 2,348 2,395 2,344 2,392 57,900
2023/06/09 2,270 2,300 2,248 2,298 54,600
2023/06/08 2,320 2,340 2,250 2,250 51,600
2023/06/07 2,319 2,356 2,317 2,325 52,300
2023/06/06 2,317 2,347 2,308 2,316 21,600
2023/06/05 2,297 2,338 2,297 2,335 38,500
2023/06/02 2,277 2,295 2,276 2,280 17,700
2023/06/01 2,253 2,301 2,253 2,276 43,000
2023/05/31 2,275 2,296 2,257 2,262 41,100
2023/05/30 2,272 2,309 2,269 2,306 26,500
2023/05/29 2,287 2,305 2,264 2,278 26,000
2023/05/26 2,260 2,309 2,255 2,258 48,900
2023/05/25 2,239 2,259 2,212 2,253 55,300
2023/05/24 2,183 2,235 2,180 2,227 29,100
2023/05/23 2,200 2,239 2,180 2,186 32,400
2023/05/22 2,180 2,194 2,160 2,193 27,700
2023/05/19 2,189 2,196 2,171 2,177 22,500
2023/05/18 2,185 2,186 2,157 2,186 33,900
2023/05/17 2,192 2,192 2,158 2,158 23,000
2023/05/16 2,187 2,213 2,187 2,192 36,600
2023/05/15 2,218 2,226 2,181 2,187 31,700
2023/05/12 2,201 2,257 2,197 2,217 33,900
2023/05/11 2,254 2,254 2,212 2,215 51,800
2023/05/10 2,255 2,318 2,190 2,244 155,100
2023/05/09 2,281 2,290 2,264 2,266 29,900
2023/05/08 2,255 2,291 2,255 2,265 31,600
2023/05/02 2,241 2,260 2,232 2,250 21,000
2023/05/01 2,175 2,253 2,174 2,239 61,100
2023/04/28 2,142 2,149 2,122 2,149 21,500
2023/04/27 2,103 2,120 2,095 2,108 25,100
2023/04/26 2,144 2,149 2,100 2,108 21,800
2023/04/25 2,180 2,199 2,160 2,164 30,500
2023/04/24 2,174 2,176 2,155 2,160 14,700
2023/04/21 2,149 2,176 2,143 2,163 28,600
2023/04/20 2,152 2,184 2,152 2,166 20,600
2023/04/19 2,162 2,170 2,146 2,164 16,500
2023/04/18 2,149 2,174 2,140 2,167 17,500
2023/04/17 2,154 2,154 2,126 2,148 22,300
2023/04/14 2,138 2,159 2,136 2,154 24,900
2023/04/13 2,110 2,124 2,098 2,121 21,300
2023/04/12 2,088 2,112 2,080 2,112 16,700
2023/04/11 2,102 2,109 2,076 2,087 19,900
2023/04/10 2,070 2,109 2,070 2,096 18,200
2023/04/07 2,055 2,090 2,055 2,076 15,000
2023/04/06 2,052 2,082 2,052 2,066 28,000
2023/04/05 2,117 2,117 2,066 2,090 46,100
2023/04/04 2,161 2,172 2,130 2,142 31,400
2023/04/03 2,185 2,204 2,169 2,179 28,100
2023/03/31 2,195 2,196 2,158 2,169 27,100
2023/03/30 2,156 2,207 2,138 2,188 48,400
2023/03/29 2,140 2,185 2,137 2,181 39,400
2023/03/28 2,186 2,186 2,122 2,129 28,000
2023/03/27 2,161 2,209 2,150 2,179 57,200
2023/03/24 2,086 2,165 2,085 2,143 46,200
2023/03/23 2,045 2,106 2,041 2,097 29,500
2023/03/22 2,076 2,104 2,072 2,084 29,900
2023/03/20 2,038 2,057 2,014 2,018 30,000
2023/03/17 2,019 2,058 2,009 2,055 31,000
2023/03/16 1,990 2,012 1,954 1,997 53,200
2023/03/15 2,024 2,058 2,023 2,032 26,800
2023/03/14 2,066 2,069 2,000 2,023 59,600
2023/03/13 2,109 2,115 2,067 2,102 29,100
2023/03/10 2,152 2,154 2,130 2,147 53,600
2023/03/09 2,154 2,179 2,143 2,174 40,200
2023/03/08 2,099 2,156 2,082 2,145 45,000
2023/03/07 2,084 2,115 2,083 2,113 38,800
2023/03/06 2,090 2,090 2,056 2,077 54,400
2023/03/03 2,080 2,094 2,048 2,051 35,000
2023/03/02 2,035 2,129 2,022 2,070 104,700
2023/03/01 2,018 2,030 2,002 2,024 28,400
2023/02/28 2,005 2,063 2,002 2,034 59,100
2023/02/27 1,983 1,987 1,969 1,987 32,700
2023/02/24 1,931 1,980 1,931 1,978 33,700
2023/02/22 1,905 1,945 1,905 1,941 28,800
2023/02/21 1,907 1,954 1,907 1,925 25,100
2023/02/20 1,928 1,929 1,891 1,892 25,900
2023/02/17 1,950 1,950 1,909 1,918 34,100
2023/02/16 1,955 1,980 1,955 1,975 22,900
2023/02/15 1,938 1,951 1,925 1,943 18,300
2023/02/14 1,947 1,957 1,933 1,938 17,500
2023/02/13 1,956 1,961 1,923 1,931 20,600
2023/02/10 1,961 1,987 1,956 1,956 24,100
2023/02/09 1,986 1,994 1,977 1,986 20,000
2023/02/08 2,007 2,009 1,997 2,004 14,700
2023/02/07 1,982 2,019 1,982 2,010 33,800
2023/02/06 1,982 1,998 1,971 1,981 37,200
2023/02/03 1,990 2,008 1,979 1,982 32,600
2023/02/02 1,999 2,035 1,983 1,986 60,000
2023/02/01 1,915 2,004 1,915 1,996 120,900
2023/01/31 1,849 1,890 1,837 1,871 53,700
2023/01/30 1,813 1,843 1,811 1,834 32,900
2023/01/27 1,825 1,828 1,809 1,816 27,000
2023/01/26 1,836 1,836 1,819 1,831 20,900
2023/01/25 1,859 1,859 1,822 1,835 61,600
2023/01/24 1,852 1,864 1,852 1,860 37,700
2023/01/23 1,830 1,848 1,827 1,848 22,900
2023/01/20 1,822 1,822 1,800 1,813 17,900
2023/01/19 1,792 1,818 1,783 1,808 27,800
2023/01/18 1,765 1,794 1,761 1,792 17,500
2023/01/17 1,757 1,767 1,750 1,765 18,700
2023/01/16 1,755 1,758 1,744 1,747 31,800
2023/01/13 1,770 1,784 1,760 1,763 19,300
2023/01/12 1,780 1,796 1,771 1,779 18,900
2023/01/11 1,753 1,781 1,748 1,777 17,400
2023/01/10 1,770 1,786 1,762 1,766 23,700
2023/01/06 1,756 1,767 1,738 1,754 32,000
2023/01/05 1,777 1,787 1,752 1,756 37,700
2023/01/04 1,806 1,809 1,776 1,776 35,800

このページの先頭へ