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 |
|---|---|---|---|---|---|
| 2024/04/18 | 3,130 | 3,265 | 3,130 | 3,250 | 29,200 |
| 2024/04/17 | 3,190 | 3,200 | 3,130 | 3,165 | 31,100 |
| 2024/04/16 | 3,170 | 3,205 | 3,170 | 3,170 | 26,900 |
| 2024/04/15 | 3,250 | 3,265 | 3,230 | 3,230 | 23,300 |
| 2024/04/12 | 3,290 | 3,315 | 3,280 | 3,285 | 28,300 |
| 2024/04/11 | 3,265 | 3,280 | 3,195 | 3,260 | 42,900 |
| 2024/04/10 | 3,315 | 3,345 | 3,300 | 3,300 | 41,800 |
| 2024/04/09 | 3,245 | 3,285 | 3,235 | 3,285 | 36,000 |
| 2024/04/08 | 3,215 | 3,230 | 3,170 | 3,205 | 36,000 |
| 2024/04/05 | 3,140 | 3,210 | 3,125 | 3,200 | 37,200 |
| 2024/04/04 | 3,185 | 3,260 | 3,160 | 3,200 | 48,000 |
| 2024/04/03 | 3,080 | 3,170 | 3,080 | 3,145 | 51,100 |
| 2024/04/02 | 3,245 | 3,270 | 3,140 | 3,145 | 60,800 |
| 2024/04/01 | 3,265 | 3,265 | 3,190 | 3,245 | 56,500 |
| 2024/03/29 | 3,295 | 3,305 | 3,245 | 3,270 | 42,900 |
| 2024/03/28 | 3,305 | 3,330 | 3,265 | 3,295 | 55,600 |
| 2024/03/27 | 3,380 | 3,380 | 3,325 | 3,325 | 51,400 |
| 2024/03/26 | 3,350 | 3,400 | 3,335 | 3,370 | 43,600 |
| 2024/03/25 | 3,455 | 3,465 | 3,355 | 3,370 | 69,800 |
| 2024/03/22 | 3,480 | 3,540 | 3,450 | 3,475 | 83,600 |
| 2024/03/21 | 3,395 | 3,455 | 3,380 | 3,425 | 90,100 |
| 2024/03/19 | 3,335 | 3,350 | 3,285 | 3,330 | 68,900 |
| 2024/03/18 | 3,355 | 3,395 | 3,295 | 3,335 | 88,100 |
| 2024/03/15 | 3,355 | 3,440 | 3,295 | 3,295 | 417,400 |
| 2024/03/14 | 3,285 | 3,345 | 3,285 | 3,345 | 55,900 |
| 2024/03/13 | 3,330 | 3,350 | 3,270 | 3,315 | 85,100 |
| 2024/03/12 | 3,285 | 3,315 | 3,220 | 3,280 | 124,700 |
| 2024/03/11 | 3,340 | 3,375 | 3,280 | 3,310 | 119,700 |
| 2024/03/08 | 3,345 | 3,485 | 3,315 | 3,410 | 129,900 |
| 2024/03/07 | 3,560 | 3,560 | 3,410 | 3,415 | 106,200 |
| 2024/03/06 | 3,555 | 3,610 | 3,555 | 3,555 | 68,000 |
| 2024/03/05 | 3,555 | 3,635 | 3,530 | 3,600 | 79,700 |
| 2024/03/04 | 3,590 | 3,605 | 3,520 | 3,555 | 69,100 |
| 2024/03/01 | 3,580 | 3,620 | 3,540 | 3,580 | 50,300 |
| 2024/02/29 | 3,520 | 3,620 | 3,520 | 3,590 | 57,800 |
| 2024/02/28 | 3,520 | 3,565 | 3,510 | 3,520 | 65,100 |
| 2024/02/27 | 3,600 | 3,620 | 3,555 | 3,580 | 87,500 |
| 2024/02/26 | 3,610 | 3,655 | 3,595 | 3,595 | 65,600 |
| 2024/02/22 | 3,610 | 3,670 | 3,575 | 3,615 | 142,700 |
| 2024/02/21 | 3,745 | 3,745 | 3,610 | 3,615 | 143,600 |
| 2024/02/20 | 3,890 | 3,930 | 3,810 | 3,815 | 70,500 |
| 2024/02/19 | 4,095 | 4,095 | 3,890 | 3,890 | 111,400 |
| 2024/02/16 | 4,030 | 4,160 | 4,020 | 4,160 | 109,800 |
| 2024/02/15 | 3,970 | 4,035 | 3,930 | 4,005 | 78,000 |
| 2024/02/14 | 4,120 | 4,120 | 3,900 | 3,910 | 117,000 |
| 2024/02/13 | 4,075 | 4,190 | 4,010 | 4,160 | 122,100 |
| 2024/02/09 | 3,945 | 4,080 | 3,945 | 4,040 | 84,400 |
| 2024/02/08 | 3,860 | 3,970 | 3,800 | 3,940 | 86,700 |
| 2024/02/07 | 3,850 | 3,955 | 3,850 | 3,930 | 53,400 |
| 2024/02/06 | 3,855 | 3,930 | 3,795 | 3,895 | 73,200 |
| 2024/02/05 | 3,970 | 3,980 | 3,865 | 3,925 | 81,200 |
| 2024/02/02 | 3,845 | 3,995 | 3,805 | 3,950 | 78,700 |
| 2024/02/01 | 3,750 | 3,955 | 3,720 | 3,870 | 138,600 |
| 2024/01/31 | 3,995 | 4,065 | 3,825 | 3,840 | 243,500 |
| 2024/01/30 | 4,120 | 4,150 | 3,865 | 3,865 | 208,300 |
| 2024/01/29 | 4,100 | 4,145 | 4,075 | 4,120 | 58,000 |
| 2024/01/26 | 4,200 | 4,200 | 4,030 | 4,075 | 99,100 |
| 2024/01/25 | 4,160 | 4,230 | 4,150 | 4,230 | 107,500 |
| 2024/01/24 | 4,120 | 4,125 | 4,065 | 4,090 | 68,500 |
| 2024/01/23 | 4,060 | 4,150 | 4,060 | 4,130 | 72,200 |
| 2024/01/22 | 3,925 | 4,060 | 3,915 | 4,025 | 80,100 |
| 2024/01/19 | 3,935 | 3,945 | 3,895 | 3,915 | 55,800 |
| 2024/01/18 | 3,880 | 3,905 | 3,840 | 3,890 | 44,100 |
| 2024/01/17 | 3,930 | 3,960 | 3,870 | 3,875 | 70,100 |
| 2024/01/16 | 4,000 | 4,000 | 3,845 | 3,885 | 54,400 |
| 2024/01/15 | 3,845 | 4,005 | 3,845 | 3,945 | 82,000 |
| 2024/01/12 | 3,895 | 3,930 | 3,820 | 3,845 | 47,500 |
| 2024/01/11 | 3,935 | 3,935 | 3,870 | 3,920 | 73,600 |
| 2024/01/10 | 3,840 | 3,930 | 3,810 | 3,915 | 85,300 |
| 2024/01/09 | 3,980 | 4,000 | 3,785 | 3,785 | 126,500 |
| 2024/01/05 | 3,975 | 4,030 | 3,930 | 3,930 | 131,600 |
| 2024/01/04 | 3,800 | 3,975 | 3,800 | 3,975 | 174,500 |
| 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 |