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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,388 | 1,388 | 1,355 | 1,369 | 142,100 |
| 2025/06/12 | 1,389 | 1,393 | 1,365 | 1,390 | 101,800 |
| 2025/06/11 | 1,357 | 1,389 | 1,352 | 1,389 | 125,500 |
| 2025/06/10 | 1,335 | 1,359 | 1,330 | 1,343 | 124,700 |
| 2025/06/09 | 1,348 | 1,365 | 1,344 | 1,346 | 100,300 |
| 2025/06/06 | 1,350 | 1,355 | 1,340 | 1,345 | 69,900 |
| 2025/06/05 | 1,341 | 1,355 | 1,333 | 1,348 | 105,200 |
| 2025/06/04 | 1,322 | 1,341 | 1,316 | 1,327 | 170,900 |
| 2025/06/03 | 1,366 | 1,369 | 1,327 | 1,327 | 181,500 |
| 2025/06/02 | 1,366 | 1,397 | 1,365 | 1,371 | 153,500 |
| 2025/05/30 | 1,369 | 1,393 | 1,350 | 1,387 | 173,200 |
| 2025/05/29 | 1,370 | 1,407 | 1,369 | 1,392 | 170,200 |
| 2025/05/28 | 1,380 | 1,384 | 1,358 | 1,366 | 166,600 |
| 2025/05/27 | 1,360 | 1,382 | 1,359 | 1,382 | 146,700 |
| 2025/05/26 | 1,371 | 1,373 | 1,352 | 1,362 | 115,000 |
| 2025/05/23 | 1,396 | 1,409 | 1,364 | 1,365 | 169,900 |
| 2025/05/22 | 1,374 | 1,415 | 1,369 | 1,389 | 222,500 |
| 2025/05/21 | 1,382 | 1,390 | 1,366 | 1,387 | 177,000 |
| 2025/05/20 | 1,420 | 1,430 | 1,372 | 1,382 | 280,300 |
| 2025/05/19 | 1,384 | 1,410 | 1,371 | 1,404 | 347,400 |
| 2025/05/16 | 1,359 | 1,390 | 1,351 | 1,362 | 248,800 |
| 2025/05/15 | 1,343 | 1,366 | 1,332 | 1,347 | 201,200 |
| 2025/05/14 | 1,349 | 1,368 | 1,314 | 1,356 | 332,500 |
| 2025/05/13 | 1,283 | 1,350 | 1,264 | 1,342 | 446,600 |
| 2025/05/12 | 1,296 | 1,327 | 1,210 | 1,300 | 597,700 |
| 2025/05/09 | 1,274 | 1,322 | 1,273 | 1,310 | 263,800 |
| 2025/05/08 | 1,259 | 1,268 | 1,247 | 1,263 | 184,800 |
| 2025/05/07 | 1,227 | 1,259 | 1,223 | 1,247 | 229,900 |
| 2025/05/02 | 1,200 | 1,226 | 1,192 | 1,220 | 169,300 |
| 2025/05/01 | 1,194 | 1,204 | 1,187 | 1,200 | 112,800 |
| 2025/04/30 | 1,215 | 1,217 | 1,184 | 1,196 | 98,500 |
| 2025/04/28 | 1,199 | 1,216 | 1,197 | 1,210 | 161,300 |
| 2025/04/25 | 1,170 | 1,200 | 1,158 | 1,185 | 258,100 |
| 2025/04/24 | 1,184 | 1,196 | 1,163 | 1,170 | 157,300 |
| 2025/04/23 | 1,198 | 1,205 | 1,176 | 1,176 | 154,700 |
| 2025/04/22 | 1,198 | 1,202 | 1,176 | 1,179 | 157,100 |
| 2025/04/21 | 1,188 | 1,190 | 1,167 | 1,182 | 181,500 |
| 2025/04/18 | 1,141 | 1,200 | 1,134 | 1,200 | 265,800 |
| 2025/04/17 | 1,097 | 1,128 | 1,092 | 1,123 | 182,000 |
| 2025/04/16 | 1,085 | 1,121 | 1,078 | 1,116 | 189,200 |
| 2025/04/15 | 1,084 | 1,101 | 1,081 | 1,081 | 123,700 |
| 2025/04/14 | 1,082 | 1,096 | 1,072 | 1,089 | 108,600 |
| 2025/04/11 | 1,059 | 1,093 | 1,027 | 1,083 | 254,200 |
| 2025/04/10 | 1,114 | 1,119 | 1,079 | 1,119 | 138,600 |
| 2025/04/09 | 1,050 | 1,065 | 1,037 | 1,052 | 194,300 |
| 2025/04/08 | 1,054 | 1,079 | 1,052 | 1,061 | 206,600 |
| 2025/04/07 | 1,004 | 1,052 | 990 | 1,002 | 418,500 |
| 2025/04/04 | 1,073 | 1,095 | 1,051 | 1,061 | 245,400 |
| 2025/04/03 | 1,060 | 1,113 | 1,056 | 1,103 | 216,000 |
| 2025/04/02 | 1,115 | 1,125 | 1,095 | 1,120 | 186,800 |
| 2025/04/01 | 1,119 | 1,121 | 1,090 | 1,096 | 179,900 |
| 2025/03/31 | 1,132 | 1,132 | 1,100 | 1,101 | 160,300 |
| 2025/03/28 | 1,145 | 1,160 | 1,135 | 1,152 | 197,200 |
| 2025/03/28 | 1 -> 4.00 分割 | ||||
| 2025/03/27 | 4,660 | 4,660 | 4,560 | 4,650 | 47,300 |
| 2025/03/26 | 4,620 | 4,650 | 4,550 | 4,635 | 37,000 |
| 2025/03/25 | 4,595 | 4,720 | 4,590 | 4,620 | 45,600 |
| 2025/03/24 | 4,600 | 4,670 | 4,560 | 4,610 | 28,800 |
| 2025/03/21 | 4,610 | 4,640 | 4,525 | 4,545 | 35,200 |
| 2025/03/19 | 4,570 | 4,605 | 4,515 | 4,570 | 26,100 |
| 2025/03/18 | 4,485 | 4,620 | 4,460 | 4,590 | 47,300 |
| 2025/03/17 | 4,490 | 4,540 | 4,430 | 4,470 | 31,900 |
| 2025/03/14 | 4,450 | 4,490 | 4,435 | 4,470 | 27,200 |
| 2025/03/13 | 4,535 | 4,535 | 4,450 | 4,485 | 22,000 |
| 2025/03/12 | 4,370 | 4,525 | 4,370 | 4,490 | 32,600 |
| 2025/03/11 | 4,405 | 4,425 | 4,330 | 4,425 | 38,300 |
| 2025/03/10 | 4,515 | 4,535 | 4,460 | 4,460 | 32,700 |
| 2025/03/07 | 4,580 | 4,580 | 4,465 | 4,510 | 46,400 |
| 2025/03/06 | 4,610 | 4,635 | 4,525 | 4,600 | 46,800 |
| 2025/03/05 | 4,465 | 4,670 | 4,455 | 4,635 | 74,200 |
| 2025/03/04 | 4,445 | 4,455 | 4,370 | 4,445 | 48,800 |
| 2025/03/03 | 4,485 | 4,500 | 4,445 | 4,480 | 39,300 |
| 2025/02/28 | 4,500 | 4,540 | 4,415 | 4,445 | 39,500 |
| 2025/02/27 | 4,540 | 4,545 | 4,450 | 4,490 | 45,200 |
| 2025/02/26 | 4,585 | 4,585 | 4,480 | 4,510 | 34,400 |
| 2025/02/25 | 4,665 | 4,665 | 4,595 | 4,650 | 46,600 |
| 2025/02/21 | 4,745 | 4,760 | 4,680 | 4,735 | 47,900 |
| 2025/02/20 | 4,815 | 4,820 | 4,710 | 4,745 | 56,400 |
| 2025/02/19 | 4,865 | 4,885 | 4,770 | 4,830 | 50,200 |
| 2025/02/18 | 4,910 | 4,945 | 4,860 | 4,935 | 32,800 |
| 2025/02/17 | 4,945 | 4,950 | 4,860 | 4,870 | 31,100 |
| 2025/02/14 | 4,985 | 4,985 | 4,885 | 4,915 | 33,500 |
| 2025/02/13 | 4,875 | 5,010 | 4,840 | 4,965 | 45,400 |
| 2025/02/12 | 4,935 | 4,945 | 4,825 | 4,840 | 47,600 |
| 2025/02/10 | 4,915 | 4,935 | 4,875 | 4,925 | 78,200 |
| 2025/02/07 | 5,110 | 5,110 | 4,915 | 4,975 | 88,000 |
| 2025/02/06 | 5,140 | 5,190 | 5,100 | 5,150 | 63,700 |
| 2025/02/05 | 4,995 | 5,190 | 4,985 | 5,070 | 104,800 |
| 2025/02/04 | 4,975 | 5,090 | 4,915 | 4,950 | 107,000 |
| 2025/02/03 | 4,805 | 4,950 | 4,775 | 4,910 | 113,800 |
| 2025/01/31 | 4,760 | 4,935 | 4,715 | 4,825 | 156,000 |
| 2025/01/30 | 4,320 | 4,760 | 4,285 | 4,690 | 184,000 |
| 2025/01/29 | 4,360 | 4,360 | 4,275 | 4,275 | 43,700 |
| 2025/01/28 | 4,190 | 4,320 | 4,190 | 4,315 | 54,000 |
| 2025/01/27 | 4,245 | 4,250 | 4,170 | 4,185 | 51,500 |
| 2025/01/24 | 4,120 | 4,210 | 4,120 | 4,200 | 36,800 |
| 2025/01/23 | 4,160 | 4,175 | 4,110 | 4,140 | 21,900 |
| 2025/01/22 | 4,135 | 4,190 | 4,115 | 4,140 | 28,700 |
| 2025/01/21 | 4,190 | 4,200 | 4,100 | 4,155 | 32,400 |
| 2025/01/20 | 4,190 | 4,255 | 4,190 | 4,190 | 19,000 |
| 2025/01/17 | 4,230 | 4,250 | 4,170 | 4,230 | 31,900 |
| 2025/01/16 | 4,250 | 4,310 | 4,235 | 4,235 | 33,000 |
| 2025/01/15 | 4,255 | 4,300 | 4,190 | 4,215 | 35,100 |
| 2025/01/14 | 4,225 | 4,355 | 4,225 | 4,255 | 33,400 |
| 2025/01/10 | 4,265 | 4,285 | 4,215 | 4,250 | 26,300 |
| 2025/01/09 | 4,305 | 4,325 | 4,280 | 4,295 | 20,500 |
| 2025/01/08 | 4,320 | 4,350 | 4,270 | 4,330 | 40,000 |
| 2025/01/07 | 4,455 | 4,495 | 4,385 | 4,390 | 34,300 |
| 2025/01/06 | 4,545 | 4,550 | 4,375 | 4,385 | 39,500 |
| 2024/12/30 | 4,555 | 4,575 | 4,505 | 4,535 | 22,400 |
| 2024/12/27 | 4,585 | 4,590 | 4,500 | 4,555 | 39,300 |
| 2024/12/26 | 4,540 | 4,575 | 4,525 | 4,550 | 41,600 |
| 2024/12/25 | 4,640 | 4,640 | 4,520 | 4,585 | 40,500 |
| 2024/12/24 | 4,710 | 4,730 | 4,605 | 4,640 | 26,400 |
| 2024/12/23 | 4,615 | 4,740 | 4,615 | 4,705 | 43,400 |
| 2024/12/20 | 4,580 | 4,620 | 4,550 | 4,555 | 22,400 |
| 2024/12/19 | 4,490 | 4,630 | 4,475 | 4,575 | 36,200 |
| 2024/12/18 | 4,515 | 4,535 | 4,500 | 4,515 | 20,400 |
| 2024/12/17 | 4,620 | 4,650 | 4,530 | 4,550 | 21,200 |
| 2024/12/16 | 4,605 | 4,620 | 4,545 | 4,560 | 24,600 |
| 2024/12/13 | 4,525 | 4,620 | 4,495 | 4,600 | 33,800 |
| 2024/12/12 | 4,680 | 4,680 | 4,585 | 4,585 | 41,000 |
| 2024/12/11 | 4,600 | 4,700 | 4,600 | 4,685 | 31,900 |
| 2024/12/10 | 4,795 | 4,845 | 4,610 | 4,625 | 67,700 |
| 2024/12/09 | 4,655 | 4,800 | 4,655 | 4,765 | 32,500 |
| 2024/12/06 | 4,715 | 4,715 | 4,560 | 4,635 | 39,700 |
| 2024/12/05 | 4,770 | 4,820 | 4,720 | 4,720 | 26,500 |
| 2024/12/04 | 4,695 | 4,760 | 4,695 | 4,735 | 32,700 |
| 2024/12/03 | 4,720 | 4,770 | 4,720 | 4,730 | 22,500 |
| 2024/12/02 | 4,765 | 4,765 | 4,695 | 4,720 | 35,200 |
| 2024/11/29 | 4,715 | 4,735 | 4,675 | 4,695 | 33,000 |
| 2024/11/28 | 4,675 | 4,730 | 4,660 | 4,710 | 32,700 |
| 2024/11/27 | 4,705 | 4,735 | 4,655 | 4,735 | 35,600 |
| 2024/11/26 | 4,785 | 4,855 | 4,660 | 4,715 | 39,700 |
| 2024/11/25 | 4,775 | 4,810 | 4,730 | 4,765 | 57,400 |
| 2024/11/22 | 4,680 | 4,775 | 4,680 | 4,740 | 31,100 |
| 2024/11/21 | 4,820 | 4,860 | 4,645 | 4,645 | 41,600 |
| 2024/11/20 | 4,790 | 4,845 | 4,745 | 4,840 | 43,800 |
| 2024/11/19 | 4,770 | 4,865 | 4,770 | 4,790 | 63,500 |
| 2024/11/18 | 4,755 | 4,865 | 4,755 | 4,840 | 45,300 |
| 2024/11/15 | 4,850 | 4,900 | 4,815 | 4,825 | 46,700 |
| 2024/11/14 | 4,730 | 4,860 | 4,660 | 4,815 | 60,700 |
| 2024/11/13 | 4,740 | 4,850 | 4,725 | 4,730 | 55,800 |
| 2024/11/12 | 4,620 | 4,750 | 4,595 | 4,750 | 64,600 |
| 2024/11/11 | 4,725 | 4,725 | 4,545 | 4,590 | 75,300 |
| 2024/11/08 | 4,700 | 4,770 | 4,645 | 4,740 | 61,200 |
| 2024/11/07 | 4,610 | 4,720 | 4,560 | 4,630 | 88,800 |
| 2024/11/06 | 4,460 | 4,545 | 4,425 | 4,545 | 65,200 |
| 2024/11/05 | 4,520 | 4,555 | 4,400 | 4,440 | 59,900 |
| 2024/11/01 | 4,445 | 4,540 | 4,420 | 4,450 | 107,400 |
| 2024/10/31 | 3,895 | 4,470 | 3,860 | 4,430 | 231,900 |
| 2024/10/30 | 3,925 | 3,925 | 3,855 | 3,880 | 75,800 |
| 2024/10/29 | 3,850 | 3,895 | 3,845 | 3,895 | 29,400 |
| 2024/10/28 | 3,845 | 3,920 | 3,825 | 3,845 | 26,500 |
| 2024/10/25 | 3,900 | 3,900 | 3,780 | 3,825 | 46,800 |
| 2024/10/24 | 3,890 | 3,915 | 3,860 | 3,885 | 37,800 |
| 2024/10/23 | 3,890 | 3,955 | 3,890 | 3,895 | 23,600 |
| 2024/10/22 | 4,000 | 4,025 | 3,900 | 3,920 | 46,500 |
| 2024/10/21 | 4,015 | 4,040 | 3,995 | 4,025 | 31,400 |
| 2024/10/18 | 4,060 | 4,080 | 4,045 | 4,065 | 26,100 |
| 2024/10/17 | 4,140 | 4,150 | 4,055 | 4,080 | 34,600 |
| 2024/10/16 | 4,140 | 4,205 | 4,105 | 4,140 | 38,600 |
| 2024/10/15 | 4,220 | 4,235 | 4,160 | 4,210 | 23,000 |
| 2024/10/11 | 4,240 | 4,295 | 4,185 | 4,185 | 33,000 |
| 2024/10/10 | 4,340 | 4,350 | 4,245 | 4,270 | 26,400 |
| 2024/10/09 | 4,200 | 4,350 | 4,190 | 4,300 | 51,100 |
| 2024/10/08 | 4,055 | 4,185 | 4,040 | 4,170 | 38,900 |
| 2024/10/07 | 4,155 | 4,155 | 4,070 | 4,115 | 61,500 |
| 2024/10/04 | 4,055 | 4,160 | 4,050 | 4,125 | 40,300 |
| 2024/10/03 | 4,145 | 4,155 | 4,055 | 4,080 | 69,600 |
| 2024/10/02 | 4,170 | 4,180 | 4,055 | 4,075 | 71,000 |
| 2024/10/01 | 4,290 | 4,310 | 4,240 | 4,260 | 40,000 |
| 2024/09/30 | 4,310 | 4,340 | 4,210 | 4,270 | 71,600 |
| 2024/09/27 | 4,485 | 4,495 | 4,420 | 4,450 | 36,100 |
| 2024/09/26 | 4,355 | 4,480 | 4,355 | 4,480 | 50,600 |
| 2024/09/25 | 4,450 | 4,450 | 4,360 | 4,380 | 48,400 |
| 2024/09/24 | 4,385 | 4,510 | 4,365 | 4,465 | 74,000 |
| 2024/09/20 | 4,330 | 4,360 | 4,260 | 4,335 | 64,800 |
| 2024/09/19 | 4,430 | 4,490 | 4,325 | 4,330 | 66,600 |
| 2024/09/18 | 4,370 | 4,605 | 4,370 | 4,435 | 86,300 |
| 2024/09/17 | 4,395 | 4,415 | 4,315 | 4,375 | 30,500 |
| 2024/09/13 | 4,320 | 4,375 | 4,300 | 4,335 | 34,500 |
| 2024/09/12 | 4,355 | 4,405 | 4,325 | 4,350 | 32,100 |
| 2024/09/11 | 4,325 | 4,365 | 4,265 | 4,305 | 43,300 |
| 2024/09/10 | 4,445 | 4,445 | 4,350 | 4,375 | 31,800 |
| 2024/09/09 | 4,440 | 4,540 | 4,420 | 4,500 | 37,800 |
| 2024/09/06 | 4,535 | 4,565 | 4,455 | 4,510 | 31,000 |
| 2024/09/05 | 4,500 | 4,600 | 4,450 | 4,510 | 48,800 |
| 2024/09/04 | 4,390 | 4,535 | 4,390 | 4,505 | 73,700 |
| 2024/09/03 | 4,340 | 4,460 | 4,285 | 4,460 | 86,700 |
| 2024/09/02 | 4,630 | 4,630 | 4,350 | 4,425 | 116,500 |
| 2024/08/30 | 4,580 | 4,600 | 4,530 | 4,600 | 48,300 |
| 2024/08/29 | 4,480 | 4,655 | 4,460 | 4,580 | 123,900 |
| 2024/08/28 | 4,495 | 4,510 | 4,395 | 4,440 | 40,800 |
| 2024/08/27 | 4,355 | 4,490 | 4,340 | 4,455 | 71,200 |
| 2024/08/26 | 4,300 | 4,425 | 4,280 | 4,425 | 109,600 |
| 2024/08/23 | 4,180 | 4,190 | 4,140 | 4,175 | 30,100 |
| 2024/08/22 | 4,160 | 4,205 | 4,120 | 4,200 | 22,000 |
| 2024/08/21 | 4,150 | 4,170 | 4,105 | 4,145 | 19,500 |
| 2024/08/20 | 4,080 | 4,175 | 4,055 | 4,170 | 31,100 |
| 2024/08/19 | 4,075 | 4,165 | 4,045 | 4,045 | 38,200 |