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
2000/12/29 1,481 1,529 1,481 1,500 22,700
2000/12/28 1,460 1,499 1,452 1,466 33,900
2000/12/27 1,500 1,530 1,425 1,430 38,000
2000/12/26 1,690 1,690 1,510 1,531 42,200
2000/12/25 1,630 1,630 1,630 1,630 24,000
2000/12/22 1,445 1,580 1,430 1,430 48,700
2000/12/21 1,515 1,515 1,365 1,385 103,300
2000/12/20 1,840 1,840 1,655 1,665 37,500
2000/12/19 1,865 1,868 1,852 1,852 13,500
2000/12/18 1,865 1,912 1,865 1,889 10,800
2000/12/15 1,862 1,871 1,850 1,865 32,500
2000/12/14 1,900 1,910 1,860 1,861 19,800
2000/12/13 1,940 1,949 1,879 1,949 16,400
2000/12/12 1,980 1,999 1,974 1,974 12,800
2000/12/11 1,911 1,972 1,909 1,955 15,600
2000/12/08 1,910 1,930 1,851 1,901 48,500
2000/12/07 2,000 2,000 1,940 1,950 25,600
2000/12/06 2,070 2,070 1,997 2,000 52,200
2000/12/05 2,090 2,095 1,965 1,968 26,100
2000/12/04 2,125 2,150 2,010 2,050 47,900
2000/12/01 2,100 2,145 2,100 2,125 24,900
2000/11/30 2,190 2,200 2,150 2,170 9,100
2000/11/29 2,200 2,245 2,190 2,240 8,700
2000/11/28 2,250 2,250 2,205 2,245 22,300
2000/11/27 2,180 2,250 2,180 2,250 12,700
2000/11/24 2,195 2,250 2,160 2,250 37,300
2000/11/22 2,200 2,240 2,170 2,240 22,300
2000/11/21 2,125 2,225 2,125 2,225 14,000
2000/11/20 2,245 2,245 2,150 2,245 13,700
2000/11/17 2,250 2,250 2,210 2,250 19,200
2000/11/16 2,290 2,290 2,230 2,260 34,300
2000/11/15 2,335 2,400 2,275 2,305 35,700
2000/11/14 2,260 2,300 2,230 2,295 19,400
2000/11/13 2,370 2,370 2,260 2,295 41,100
2000/11/10 2,410 2,450 2,300 2,395 87,400
2000/11/09 2,510 2,550 2,455 2,490 82,700
2000/11/08 2,370 2,650 2,345 2,630 128,100
2000/11/07 2,370 2,370 2,340 2,370 57,400
2000/11/06 2,300 2,400 2,300 2,320 72,800
2000/11/02 2,280 2,300 2,210 2,250 43,300
2000/11/01 2,270 2,340 2,270 2,300 57,700
2000/10/31 2,310 2,310 2,210 2,240 28,700
2000/10/30 2,350 2,390 2,250 2,250 30,000
2000/10/27 2,445 2,450 2,340 2,365 44,000
2000/10/26 2,410 2,410 2,340 2,375 54,900
2000/10/25 2,450 2,480 2,410 2,445 33,900
2000/10/24 2,530 2,530 2,400 2,445 33,400
2000/10/23 2,700 2,800 2,500 2,500 70,700
2000/10/20 2,540 2,690 2,500 2,660 99,100
2000/10/19 2,370 2,490 2,360 2,400 62,400
2000/10/18 2,460 2,500 2,360 2,450 44,600
2000/10/17 2,575 2,640 2,520 2,520 49,500
2000/10/16 2,840 2,840 2,655 2,655 29,300
2000/10/13 2,610 2,690 2,450 2,680 23,300
2000/10/12 2,750 2,750 2,680 2,700 23,000
2000/10/11 2,800 2,830 2,750 2,780 29,900
2000/10/10 2,850 2,855 2,810 2,855 28,700
2000/10/06 2,950 2,950 2,810 2,850 25,900
2000/10/05 3,100 3,100 2,950 3,040 43,800
2000/10/04 3,000 3,050 2,950 3,050 24,800
2000/10/03 2,905 3,000 2,875 3,000 19,500
2000/10/02 2,895 2,950 2,795 2,905 44,800
2000/09/29 2,990 2,990 2,910 2,925 32,000
2000/09/28 3,000 3,000 2,910 2,990 5,900
2000/09/27 2,980 3,060 2,950 3,060 13,800
2000/09/26 3,140 3,140 2,995 3,100 15,800
2000/09/25 2,920 3,000 2,920 3,000 19,600
2000/09/22 2,910 2,950 2,895 2,920 35,500
2000/09/21 2,965 3,160 2,965 3,090 32,800
2000/09/20 2,900 3,050 2,900 3,050 29,700
2000/09/19 2,900 2,900 2,860 2,900 40,200
2000/09/18 2,960 2,970 2,930 2,930 33,700
2000/09/14 3,000 3,000 2,985 3,000 26,800
2000/09/13 3,000 3,010 2,970 2,995 94,000
2000/09/12 3,100 3,100 2,970 3,070 93,900
2000/09/11 3,200 3,250 3,070 3,150 44,500
2000/09/08 3,210 3,240 3,010 3,240 40,300
2000/09/07 3,050 3,250 3,050 3,250 21,100
2000/09/06 3,100 3,100 3,060 3,100 26,000
2000/09/05 3,180 3,200 3,100 3,100 21,500
2000/09/04 3,220 3,220 3,060 3,220 53,300
2000/09/01 3,450 3,450 3,200 3,220 129,600
2000/08/31 3,400 3,450 3,310 3,400 251,100
2000/08/30 3,160 3,440 3,160 3,400 210,400
2000/08/29 3,200 3,220 3,130 3,160 40,100
2000/08/28 3,240 3,290 3,130 3,170 53,300
2000/08/25 3,300 3,380 3,210 3,330 69,400
2000/08/24 3,240 3,300 3,200 3,300 50,100
2000/08/23 3,300 3,300 3,110 3,240 55,600
2000/08/22 3,400 3,420 3,280 3,300 88,400
2000/08/21 3,310 3,490 3,260 3,360 206,400
2000/08/18 3,300 3,300 3,100 3,160 86,500
2000/08/17 3,090 3,350 3,000 3,250 501,900
2000/08/16 2,770 3,100 2,740 3,100 435,800
2000/08/15 2,505 2,740 2,500 2,700 353,800
2000/08/14 2,425 2,540 2,420 2,480 100,700
2000/08/11 2,500 2,510 2,400 2,420 88,900
2000/08/10 2,540 2,660 2,500 2,540 245,800
2000/08/09 2,200 2,580 2,170 2,500 249,200
2000/08/08 2,230 2,230 2,165 2,180 103,700
2000/08/07 2,305 2,305 2,180 2,265 83,400
2000/08/04 2,370 2,380 2,220 2,305 69,900
2000/08/03 2,480 2,480 2,260 2,380 50,800
2000/08/02 2,505 2,540 2,410 2,440 64,500
2000/08/01 2,450 2,590 2,450 2,540 91,700
2000/07/31 2,540 2,540 2,320 2,475 66,700
2000/07/28 2,700 2,700 2,600 2,640 30,200
2000/07/27 2,705 2,800 2,705 2,725 95,900
2000/07/26 2,810 2,810 2,720 2,745 56,800
2000/07/25 2,995 3,000 2,945 2,970 40,000
2000/07/24 3,100 3,100 2,970 3,000 33,300
2000/07/21 3,120 3,170 3,070 3,120 41,800
2000/07/19 3,210 3,240 3,050 3,120 84,600
2000/07/18 3,210 3,280 3,210 3,240 38,500
2000/07/17 3,270 3,370 3,210 3,210 11,100
2000/07/14 3,230 3,250 3,180 3,250 27,400
2000/07/13 3,270 3,270 3,200 3,220 11,700
2000/07/12 3,310 3,310 3,180 3,250 41,400
2000/07/11 3,280 3,340 3,240 3,280 19,500
2000/07/10 3,410 3,420 3,190 3,420 96,200
2000/07/07 3,310 3,390 3,290 3,390 52,000
2000/07/06 3,540 3,540 3,190 3,280 62,000
2000/07/05 3,520 3,650 3,520 3,580 64,000
2000/07/04 3,610 3,630 3,500 3,500 31,000
2000/07/03 3,600 3,650 3,570 3,590 15,000
2000/06/30 3,580 3,590 3,560 3,590 18,000
2000/06/29 3,500 3,540 3,500 3,510 21,000
2000/06/28 3,480 3,490 3,470 3,480 12,000
2000/06/27 3,410 3,440 3,410 3,440 20,000
2000/06/26 3,390 3,440 3,340 3,380 27,000
2000/06/23 3,530 3,540 3,400 3,400 30,000
2000/06/22 3,570 3,750 3,570 3,680 39,000
2000/06/21 3,600 3,600 3,510 3,570 37,000
2000/06/20 3,510 3,570 3,410 3,570 70,000
2000/06/19 3,450 3,450 3,360 3,360 16,000
2000/06/16 3,500 3,500 3,400 3,460 19,000
2000/06/15 3,720 3,720 3,320 3,380 41,000
2000/06/14 3,950 3,950 3,710 3,750 37,000
2000/06/13 3,780 3,940 3,760 3,940 33,000
2000/06/12 3,980 4,000 3,930 3,930 15,000
2000/06/09 4,030 4,030 3,980 4,030 29,000
2000/06/08 4,050 4,050 3,910 4,030 26,000
2000/06/07 4,020 4,050 3,950 4,020 32,000
2000/06/06 4,040 4,040 4,000 4,030 50,000
2000/06/05 3,830 4,050 3,770 3,970 83,000
2000/06/02 3,700 3,700 3,640 3,650 14,000
2000/06/01 3,770 3,770 3,600 3,600 19,000
2000/05/31 3,790 3,810 3,610 3,610 48,000
2000/05/30 3,870 3,870 3,540 3,540 39,000
2000/05/29 3,210 3,670 3,210 3,670 40,000
2000/05/26 3,200 3,280 3,110 3,170 100,000
2000/05/25 3,650 3,780 3,450 3,450 84,000
2000/05/24 3,590 3,640 3,450 3,600 57,000
2000/05/23 3,740 3,780 3,350 3,600 67,000
2000/05/22 3,740 3,740 3,740 3,740 23,000
2000/05/19 4,260 4,400 4,200 4,240 147,000
2000/05/18 4,480 4,480 4,230 4,300 114,000
2000/05/17 4,950 4,950 4,700 4,730 30,000
2000/05/16 4,950 4,990 4,760 4,950 67,000
2000/05/15 5,120 5,120 4,710 4,910 10,000
2000/05/12 4,710 5,000 4,710 5,000 71,000
2000/05/11 4,760 4,760 4,500 4,560 100,000
2000/05/10 4,760 5,070 4,710 5,010 107,000
2000/05/09 5,470 5,550 5,160 5,160 132,000
2000/05/08 6,130 6,150 5,670 5,670 54,000
2000/05/02 6,090 6,200 5,970 6,150 198,000
2000/05/01 5,400 6,000 5,400 5,850 210,000
2000/04/28 4,540 5,040 4,540 5,040 104,000
2000/04/27 4,700 4,700 4,430 4,540 49,000
2000/04/26 4,490 4,700 4,300 4,700 64,000
2000/04/25 4,130 4,500 4,100 4,500 40,000
2000/04/24 4,450 4,460 4,200 4,210 34,000
2000/04/21 4,350 4,350 4,300 4,350 66,000
2000/04/20 3,500 3,850 3,500 3,850 85,000
2000/04/19 2,990 3,350 2,990 3,350 167,000
2000/04/18 3,050 3,250 2,950 2,950 243,000
2000/04/17 3,450 3,450 3,450 3,450 19,000
2000/04/14 3,800 4,100 3,800 3,950 91,000
2000/04/13 4,500 4,500 4,300 4,300 19,000
2000/04/12 4,650 4,800 4,510 4,800 56,000
2000/04/11 5,090 5,100 5,000 5,000 26,000
2000/04/10 5,110 5,180 5,010 5,160 56,000
2000/04/07 4,720 5,020 4,710 4,800 108,000
2000/04/06 5,080 5,200 4,660 4,720 98,000
2000/04/05 5,450 5,450 5,020 5,020 115,000
2000/04/04 6,040 6,040 5,500 5,800 82,000
2000/04/03 6,050 6,440 6,050 6,440 29,000
2000/03/31 6,600 6,650 6,300 6,450 27,000
2000/03/30 6,890 7,200 6,650 6,800 177,000
2000/03/29 6,100 6,790 6,000 6,700 62,000
2000/03/28 5,460 6,000 5,450 6,000 53,000
2000/03/27 5,830 5,860 5,350 5,410 76,000
2000/03/24 5,960 6,050 5,730 5,760 58,000
2000/03/23 6,230 6,230 5,860 5,970 30,000
2000/03/22 6,060 6,300 6,060 6,230 33,000
2000/03/21 6,000 6,150 5,910 6,050 63,000
2000/03/17 6,390 6,710 6,390 6,500 67,000
2000/03/16 6,300 6,500 6,100 6,490 38,000
2000/03/15 5,200 6,210 5,200 6,210 44,000
2000/03/14 5,290 5,740 5,210 5,210 123,000
2000/03/13 5,790 5,800 5,590 5,590 18,000
2000/03/10 7,200 7,350 6,490 6,590 47,000
2000/03/09 7,800 7,940 7,050 7,400 140,000
2000/03/08 6,900 7,800 6,900 7,600 402,000
2000/03/07 6,200 7,200 5,850 7,200 204,000
2000/03/06 6,600 6,740 6,190 6,200 105,000
2000/03/03 6,740 6,740 6,250 6,500 75,000
2000/03/02 6,910 7,000 6,640 6,800 23,000
2000/03/01 6,810 7,290 6,810 6,850 108,000
2000/02/29 6,700 6,700 6,600 6,650 31,000
2000/02/28 6,670 6,940 6,670 6,800 56,000
2000/02/25 7,200 7,200 6,600 6,970 88,000
2000/02/24 6,900 7,300 6,900 7,200 130,000
2000/02/23 6,700 7,000 6,300 6,890 111,000
2000/02/22 7,700 7,800 6,900 6,900 169,000
2000/02/21 8,050 8,100 7,500 7,900 206,000
2000/02/18 7,900 8,450 7,500 8,150 676,000
2000/02/17 7,020 7,850 7,010 7,670 941,000
2000/02/16 6,450 6,860 6,060 6,850 299,000
2000/02/15 6,750 7,000 6,400 6,500 711,000
2000/02/14 5,250 6,150 5,100 6,150 772,000
2000/02/10 4,600 5,150 4,600 5,150 244,000
2000/02/09 4,650 4,700 4,400 4,650 81,000
2000/02/08 4,460 4,700 4,350 4,670 119,000
2000/02/07 4,250 4,450 4,190 4,450 30,000
2000/02/04 4,250 4,250 3,950 3,950 65,000
2000/02/03 4,460 4,460 4,220 4,220 51,000
2000/02/02 4,610 4,700 4,500 4,500 48,000
2000/02/01 4,500 4,600 4,300 4,600 60,000
2000/01/31 4,530 4,600 4,400 4,540 35,000
2000/01/28 4,760 4,760 4,600 4,700 170,000
2000/01/27 3,760 4,260 3,710 4,260 97,000
2000/01/26 3,640 3,760 3,610 3,760 48,000
2000/01/25 3,550 3,680 3,550 3,650 52,000
2000/01/24 3,730 3,730 3,670 3,700 121,000
2000/01/21 3,750 3,750 3,650 3,700 23,000
2000/01/20 3,550 3,750 3,550 3,750 31,000
2000/01/19 3,770 3,770 3,270 3,500 48,000
2000/01/18 3,800 3,800 3,710 3,770 17,000
2000/01/17 3,830 3,830 3,700 3,830 51,000
2000/01/14 3,900 3,990 3,700 3,850 49,000
2000/01/13 3,900 3,900 3,710 3,810 16,000
2000/01/12 3,900 4,000 3,700 4,000 73,000
2000/01/11 3,910 4,050 3,820 3,900 95,000
2000/01/07 3,500 3,750 3,500 3,730 91,000
2000/01/06 4,310 4,310 3,950 4,000 43,000
2000/01/05 4,400 4,450 4,200 4,300 60,000
2000/01/04 4,700 4,760 4,600 4,700 20,000

このページの先頭へ