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 |
|---|---|---|---|---|---|
| 2026/06/17 | 1,166 | 1,175 | 1,154 | 1,157 | 148,300 |
| 2026/06/16 | 1,171 | 1,182 | 1,152 | 1,163 | 156,400 |
| 2026/06/15 | 1,178 | 1,204 | 1,176 | 1,184 | 182,900 |
| 2026/06/12 | 1,161 | 1,172 | 1,151 | 1,166 | 293,600 |
| 2026/06/11 | 1,190 | 1,199 | 1,165 | 1,178 | 177,600 |
| 2026/06/10 | 1,182 | 1,204 | 1,182 | 1,183 | 113,800 |
| 2026/06/09 | 1,190 | 1,202 | 1,177 | 1,182 | 191,100 |
| 2026/06/08 | 1,178 | 1,189 | 1,173 | 1,186 | 189,700 |
| 2026/06/05 | 1,195 | 1,217 | 1,190 | 1,194 | 99,500 |
| 2026/06/04 | 1,178 | 1,192 | 1,168 | 1,185 | 158,800 |
| 2026/06/03 | 1,246 | 1,254 | 1,204 | 1,216 | 219,600 |
| 2026/06/02 | 1,235 | 1,254 | 1,224 | 1,247 | 248,500 |
| 2026/06/01 | 1,205 | 1,248 | 1,204 | 1,234 | 315,100 |
| 2026/05/29 | 1,185 | 1,219 | 1,185 | 1,189 | 258,000 |
| 2026/05/28 | 1,189 | 1,190 | 1,167 | 1,190 | 188,100 |
| 2026/05/27 | 1,192 | 1,193 | 1,175 | 1,189 | 195,600 |
| 2026/05/26 | 1,202 | 1,210 | 1,185 | 1,185 | 169,500 |
| 2026/05/25 | 1,219 | 1,234 | 1,196 | 1,210 | 179,000 |
| 2026/05/22 | 1,226 | 1,229 | 1,201 | 1,209 | 105,100 |
| 2026/05/21 | 1,241 | 1,241 | 1,221 | 1,221 | 130,000 |
| 2026/05/20 | 1,279 | 1,279 | 1,212 | 1,225 | 199,000 |
| 2026/05/19 | 1,218 | 1,280 | 1,214 | 1,280 | 436,800 |
| 2026/05/18 | 1,200 | 1,220 | 1,188 | 1,192 | 187,600 |
| 2026/05/15 | 1,161 | 1,196 | 1,160 | 1,192 | 230,700 |
| 2026/05/14 | 1,205 | 1,209 | 1,160 | 1,166 | 430,400 |
| 2026/05/13 | 1,205 | 1,247 | 1,201 | 1,219 | 571,700 |
| 2026/05/12 | 1,224 | 1,228 | 1,198 | 1,205 | 244,700 |
| 2026/05/11 | 1,234 | 1,247 | 1,218 | 1,218 | 192,000 |
| 2026/05/08 | 1,218 | 1,241 | 1,203 | 1,235 | 232,400 |
| 2026/05/07 | 1,211 | 1,217 | 1,207 | 1,211 | 208,900 |
| 2026/05/01 | 1,202 | 1,210 | 1,192 | 1,200 | 212,800 |
| 2026/04/30 | 1,205 | 1,211 | 1,193 | 1,202 | 201,300 |
| 2026/04/28 | 1,204 | 1,231 | 1,201 | 1,223 | 172,200 |
| 2026/04/27 | 1,211 | 1,224 | 1,204 | 1,211 | 171,100 |
| 2026/04/24 | 1,200 | 1,220 | 1,200 | 1,211 | 120,700 |
| 2026/04/23 | 1,230 | 1,233 | 1,207 | 1,218 | 180,300 |
| 2026/04/22 | 1,272 | 1,278 | 1,235 | 1,238 | 175,000 |
| 2026/04/21 | 1,278 | 1,290 | 1,267 | 1,267 | 115,600 |
| 2026/04/20 | 1,322 | 1,322 | 1,273 | 1,273 | 129,200 |
| 2026/04/17 | 1,308 | 1,323 | 1,307 | 1,309 | 202,300 |
| 2026/04/16 | 1,324 | 1,331 | 1,302 | 1,303 | 206,600 |
| 2026/04/15 | 1,271 | 1,295 | 1,240 | 1,276 | 274,200 |
| 2026/04/14 | 1,244 | 1,254 | 1,236 | 1,250 | 160,300 |
| 2026/04/13 | 1,203 | 1,249 | 1,202 | 1,236 | 329,700 |
| 2026/04/10 | 1,243 | 1,252 | 1,226 | 1,232 | 132,500 |
| 2026/04/09 | 1,279 | 1,279 | 1,242 | 1,251 | 141,600 |
| 2026/04/08 | 1,270 | 1,283 | 1,262 | 1,283 | 165,000 |
| 2026/04/07 | 1,236 | 1,253 | 1,230 | 1,242 | 126,800 |
| 2026/04/06 | 1,235 | 1,241 | 1,225 | 1,225 | 103,100 |
| 2026/04/03 | 1,227 | 1,237 | 1,214 | 1,230 | 131,700 |
| 2026/03/27 | 1,252 | 1,266 | 1,247 | 1,254 | 286,200 |
| 2026/03/26 | 1,252 | 1,255 | 1,236 | 1,246 | 188,200 |
| 2026/03/25 | 1,250 | 1,270 | 1,250 | 1,263 | 195,500 |
| 2026/03/24 | 1,264 | 1,274 | 1,246 | 1,259 | 203,700 |
| 2026/03/23 | 1,251 | 1,295 | 1,225 | 1,238 | 376,500 |
| 2026/03/19 | 1,307 | 1,309 | 1,275 | 1,275 | 225,100 |
| 2026/03/18 | 1,317 | 1,333 | 1,317 | 1,331 | 153,900 |
| 2026/03/17 | 1,348 | 1,351 | 1,314 | 1,316 | 201,300 |
| 2026/03/16 | 1,335 | 1,357 | 1,330 | 1,347 | 278,900 |
| 2026/03/13 | 1,312 | 1,340 | 1,310 | 1,338 | 293,900 |
| 2026/03/12 | 1,315 | 1,335 | 1,305 | 1,327 | 258,100 |
| 2026/03/11 | 1,322 | 1,355 | 1,321 | 1,341 | 368,000 |
| 2026/03/10 | 1,314 | 1,333 | 1,311 | 1,325 | 198,500 |
| 2026/03/09 | 1,259 | 1,313 | 1,258 | 1,313 | 260,000 |
| 2026/03/06 | 1,306 | 1,350 | 1,306 | 1,322 | 369,600 |
| 2026/03/05 | 1,310 | 1,314 | 1,289 | 1,297 | 258,200 |
| 2026/03/04 | 1,296 | 1,306 | 1,253 | 1,275 | 418,100 |
| 2026/03/03 | 1,340 | 1,341 | 1,292 | 1,304 | 371,800 |
| 2026/03/02 | 1,326 | 1,346 | 1,315 | 1,338 | 212,800 |
| 2026/02/27 | 1,345 | 1,364 | 1,335 | 1,354 | 236,100 |
| 2026/02/26 | 1,289 | 1,340 | 1,284 | 1,325 | 315,200 |
| 2026/02/25 | 1,260 | 1,285 | 1,237 | 1,276 | 530,400 |
| 2026/02/24 | 1,321 | 1,325 | 1,254 | 1,263 | 473,800 |
| 2026/02/20 | 1,350 | 1,356 | 1,330 | 1,343 | 212,700 |
| 2026/02/19 | 1,375 | 1,375 | 1,350 | 1,357 | 188,800 |
| 2026/02/18 | 1,365 | 1,389 | 1,351 | 1,368 | 308,200 |
| 2026/02/17 | 1,351 | 1,370 | 1,345 | 1,360 | 268,100 |
| 2026/02/16 | 1,330 | 1,371 | 1,324 | 1,353 | 236,300 |
| 2026/02/13 | 1,396 | 1,399 | 1,316 | 1,321 | 419,600 |
| 2026/02/12 | 1,435 | 1,451 | 1,426 | 1,426 | 226,400 |
| 2026/02/10 | 1,403 | 1,455 | 1,392 | 1,440 | 234,500 |
| 2026/02/09 | 1,399 | 1,403 | 1,367 | 1,374 | 319,200 |
| 2026/02/06 | 1,380 | 1,385 | 1,346 | 1,380 | 231,800 |
| 2026/02/05 | 1,398 | 1,401 | 1,367 | 1,391 | 450,800 |
| 2026/02/04 | 1,500 | 1,517 | 1,428 | 1,428 | 454,700 |
| 2026/02/03 | 1,509 | 1,553 | 1,509 | 1,523 | 223,100 |
| 2026/02/02 | 1,512 | 1,565 | 1,507 | 1,509 | 350,700 |
| 2026/01/30 | 1,520 | 1,545 | 1,448 | 1,486 | 640,600 |
| 2026/01/29 | 1,545 | 1,548 | 1,488 | 1,495 | 299,100 |
| 2026/01/28 | 1,578 | 1,585 | 1,544 | 1,548 | 205,500 |
| 2026/01/27 | 1,581 | 1,598 | 1,576 | 1,588 | 177,600 |
| 2026/01/26 | 1,620 | 1,631 | 1,590 | 1,595 | 146,500 |
| 2026/01/23 | 1,657 | 1,688 | 1,646 | 1,660 | 169,100 |
| 2026/01/22 | 1,605 | 1,653 | 1,603 | 1,642 | 220,100 |
| 2026/01/21 | 1,604 | 1,608 | 1,579 | 1,591 | 151,400 |
| 2026/01/20 | 1,643 | 1,658 | 1,633 | 1,634 | 142,000 |
| 2026/01/19 | 1,662 | 1,692 | 1,657 | 1,657 | 101,000 |
| 2026/01/16 | 1,666 | 1,676 | 1,638 | 1,662 | 149,000 |
| 2026/01/15 | 1,643 | 1,682 | 1,641 | 1,672 | 181,700 |
| 2026/01/14 | 1,650 | 1,668 | 1,638 | 1,649 | 143,900 |
| 2026/01/13 | 1,651 | 1,680 | 1,640 | 1,652 | 166,200 |
| 2026/01/09 | 1,645 | 1,653 | 1,612 | 1,624 | 164,900 |
| 2026/01/08 | 1,599 | 1,658 | 1,598 | 1,643 | 224,100 |
| 2026/01/07 | 1,628 | 1,662 | 1,612 | 1,612 | 190,800 |
| 2026/01/06 | 1,596 | 1,642 | 1,593 | 1,630 | 179,000 |
| 2026/01/05 | 1,590 | 1,612 | 1,561 | 1,584 | 210,200 |
| 2025/12/30 | 1,620 | 1,620 | 1,596 | 1,597 | 105,900 |
| 2025/12/29 | 1,597 | 1,620 | 1,580 | 1,620 | 181,700 |
| 2025/12/26 | 1,596 | 1,612 | 1,583 | 1,596 | 118,500 |
| 2025/12/25 | 1,613 | 1,613 | 1,576 | 1,596 | 113,500 |
| 2025/12/24 | 1,627 | 1,630 | 1,599 | 1,603 | 123,800 |
| 2025/12/23 | 1,629 | 1,632 | 1,605 | 1,614 | 164,900 |
| 2025/12/22 | 1,651 | 1,651 | 1,626 | 1,629 | 142,600 |
| 2025/12/19 | 1,638 | 1,669 | 1,637 | 1,647 | 192,400 |
| 2025/12/18 | 1,638 | 1,656 | 1,631 | 1,639 | 151,800 |
| 2025/12/17 | 1,650 | 1,650 | 1,626 | 1,635 | 106,200 |
| 2025/12/16 | 1,657 | 1,664 | 1,627 | 1,634 | 232,400 |
| 2025/12/15 | 1,624 | 1,666 | 1,624 | 1,657 | 167,400 |
| 2025/12/12 | 1,620 | 1,629 | 1,611 | 1,623 | 177,700 |
| 2025/12/11 | 1,619 | 1,628 | 1,584 | 1,594 | 148,200 |
| 2025/12/10 | 1,614 | 1,628 | 1,598 | 1,606 | 144,800 |
| 2025/12/09 | 1,603 | 1,620 | 1,587 | 1,614 | 203,500 |
| 2025/12/08 | 1,585 | 1,607 | 1,577 | 1,603 | 168,200 |
| 2025/12/05 | 1,603 | 1,610 | 1,561 | 1,571 | 193,000 |
| 2025/12/04 | 1,588 | 1,626 | 1,588 | 1,605 | 303,600 |
| 2025/12/03 | 1,544 | 1,580 | 1,543 | 1,573 | 244,000 |
| 2025/12/02 | 1,544 | 1,573 | 1,529 | 1,543 | 282,400 |
| 2025/12/01 | 1,596 | 1,602 | 1,547 | 1,548 | 239,200 |
| 2025/11/28 | 1,543 | 1,590 | 1,543 | 1,581 | 282,600 |
| 2025/11/27 | 1,488 | 1,551 | 1,484 | 1,537 | 309,000 |
| 2025/11/26 | 1,437 | 1,491 | 1,437 | 1,487 | 256,600 |
| 2025/11/25 | 1,444 | 1,447 | 1,424 | 1,428 | 193,800 |
| 2025/11/21 | 1,410 | 1,452 | 1,405 | 1,446 | 225,300 |
| 2025/11/20 | 1,366 | 1,427 | 1,361 | 1,411 | 290,500 |
| 2025/11/19 | 1,315 | 1,360 | 1,314 | 1,352 | 238,700 |
| 2025/11/18 | 1,331 | 1,342 | 1,310 | 1,319 | 183,500 |
| 2025/11/17 | 1,332 | 1,355 | 1,330 | 1,345 | 222,000 |
| 2025/11/14 | 1,318 | 1,343 | 1,317 | 1,342 | 137,100 |
| 2025/11/13 | 1,318 | 1,328 | 1,314 | 1,318 | 127,300 |
| 2025/11/12 | 1,310 | 1,340 | 1,303 | 1,305 | 131,100 |
| 2025/11/11 | 1,293 | 1,309 | 1,285 | 1,302 | 142,200 |
| 2025/11/10 | 1,284 | 1,298 | 1,284 | 1,293 | 105,300 |
| 2025/11/07 | 1,260 | 1,288 | 1,260 | 1,282 | 155,000 |
| 2025/11/06 | 1,286 | 1,305 | 1,284 | 1,288 | 166,600 |
| 2025/11/05 | 1,278 | 1,303 | 1,246 | 1,292 | 246,300 |
| 2025/11/04 | 1,280 | 1,311 | 1,277 | 1,292 | 253,900 |
| 2025/10/31 | 1,340 | 1,356 | 1,292 | 1,295 | 475,200 |
| 2025/10/30 | 1,225 | 1,380 | 1,218 | 1,328 | 882,300 |
| 2025/10/29 | 1,235 | 1,239 | 1,173 | 1,189 | 375,000 |
| 2025/10/28 | 1,266 | 1,266 | 1,220 | 1,225 | 169,600 |
| 2025/10/27 | 1,251 | 1,278 | 1,249 | 1,269 | 144,100 |
| 2025/10/24 | 1,250 | 1,263 | 1,241 | 1,252 | 112,100 |
| 2025/10/23 | 1,229 | 1,258 | 1,228 | 1,247 | 92,300 |
| 2025/10/22 | 1,235 | 1,253 | 1,235 | 1,243 | 87,500 |
| 2025/10/21 | 1,233 | 1,250 | 1,227 | 1,230 | 197,900 |
| 2025/10/20 | 1,224 | 1,233 | 1,213 | 1,228 | 109,900 |
| 2025/10/17 | 1,214 | 1,215 | 1,196 | 1,202 | 86,700 |
| 2025/10/16 | 1,222 | 1,230 | 1,213 | 1,214 | 137,600 |
| 2025/10/15 | 1,218 | 1,224 | 1,207 | 1,222 | 98,200 |
| 2025/10/14 | 1,216 | 1,225 | 1,200 | 1,214 | 200,700 |
| 2025/10/10 | 1,258 | 1,259 | 1,236 | 1,243 | 245,200 |
| 2025/10/09 | 1,297 | 1,297 | 1,267 | 1,274 | 118,600 |
| 2025/10/08 | 1,311 | 1,332 | 1,300 | 1,301 | 91,700 |
| 2025/10/07 | 1,299 | 1,321 | 1,288 | 1,305 | 220,300 |
| 2025/10/06 | 1,288 | 1,288 | 1,267 | 1,280 | 149,300 |
| 2025/10/03 | 1,233 | 1,253 | 1,226 | 1,247 | 164,300 |
| 2025/10/02 | 1,250 | 1,255 | 1,230 | 1,233 | 143,100 |
| 2025/10/01 | 1,293 | 1,293 | 1,253 | 1,261 | 138,800 |
| 2025/09/30 | 1,310 | 1,317 | 1,298 | 1,308 | 145,200 |
| 2025/09/29 | 1,340 | 1,340 | 1,313 | 1,323 | 124,400 |
| 2025/09/26 | 1,339 | 1,359 | 1,337 | 1,353 | 113,100 |
| 2025/09/25 | 1,335 | 1,355 | 1,328 | 1,346 | 162,300 |
| 2025/09/24 | 1,341 | 1,353 | 1,335 | 1,341 | 101,300 |
| 2025/09/22 | 1,348 | 1,358 | 1,340 | 1,353 | 89,300 |
| 2025/09/19 | 1,360 | 1,371 | 1,340 | 1,348 | 138,700 |
| 2025/09/18 | 1,357 | 1,373 | 1,345 | 1,365 | 127,400 |
| 2025/09/17 | 1,349 | 1,353 | 1,330 | 1,343 | 131,500 |
| 2025/09/16 | 1,369 | 1,376 | 1,352 | 1,355 | 130,100 |
| 2025/09/12 | 1,400 | 1,401 | 1,375 | 1,376 | 131,700 |
| 2025/09/11 | 1,431 | 1,440 | 1,381 | 1,384 | 155,100 |
| 2025/09/10 | 1,396 | 1,429 | 1,390 | 1,427 | 196,000 |
| 2025/09/09 | 1,393 | 1,409 | 1,387 | 1,396 | 198,800 |
| 2025/09/08 | 1,360 | 1,389 | 1,358 | 1,382 | 154,600 |
| 2025/09/05 | 1,351 | 1,354 | 1,328 | 1,347 | 136,000 |
| 2025/09/04 | 1,348 | 1,368 | 1,338 | 1,354 | 129,500 |
| 2025/09/03 | 1,335 | 1,359 | 1,334 | 1,347 | 164,300 |
| 2025/09/02 | 1,344 | 1,352 | 1,333 | 1,335 | 104,800 |
| 2025/09/01 | 1,366 | 1,378 | 1,333 | 1,336 | 90,900 |
| 2025/08/29 | 1,369 | 1,393 | 1,369 | 1,375 | 123,500 |
| 2025/08/28 | 1,363 | 1,378 | 1,350 | 1,378 | 181,800 |
| 2025/08/27 | 1,345 | 1,368 | 1,345 | 1,367 | 148,800 |
| 2025/08/26 | 1,357 | 1,375 | 1,351 | 1,359 | 144,900 |
| 2025/08/25 | 1,364 | 1,366 | 1,348 | 1,352 | 216,400 |
| 2025/08/22 | 1,390 | 1,393 | 1,366 | 1,375 | 94,300 |
| 2025/08/21 | 1,398 | 1,398 | 1,379 | 1,394 | 132,100 |
| 2025/08/20 | 1,401 | 1,405 | 1,385 | 1,398 | 155,200 |
| 2025/08/19 | 1,410 | 1,424 | 1,400 | 1,403 | 162,500 |
| 2025/08/18 | 1,385 | 1,416 | 1,376 | 1,416 | 136,600 |
| 2025/08/15 | 1,384 | 1,386 | 1,357 | 1,377 | 143,900 |
| 2025/08/14 | 1,373 | 1,382 | 1,355 | 1,378 | 119,800 |