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
2001/12/28 1,546 1,555 1,541 1,545 11,100
2001/12/27 1,512 1,550 1,511 1,550 22,400
2001/12/26 1,520 1,538 1,500 1,511 12,400
2001/12/25 1,440 1,500 1,440 1,498 19,900
2001/12/21 1,466 1,485 1,422 1,440 45,800
2001/12/20 1,518 1,518 1,458 1,516 25,700
2001/12/19 1,522 1,530 1,481 1,499 19,800
2001/12/18 1,536 1,555 1,502 1,530 26,200
2001/12/17 1,580 1,580 1,522 1,536 25,300
2001/12/14 1,570 1,600 1,551 1,599 57,700
2001/12/13 1,627 1,660 1,580 1,660 35,500
2001/12/12 1,565 1,627 1,565 1,627 32,100
2001/12/11 1,580 1,599 1,551 1,560 22,500
2001/12/10 1,603 1,609 1,590 1,600 15,400
2001/12/07 1,616 1,630 1,601 1,602 15,500
2001/12/06 1,700 1,703 1,611 1,640 29,500
2001/12/05 1,591 1,650 1,591 1,650 32,400
2001/12/04 1,591 1,591 1,580 1,591 37,600
2001/12/03 1,620 1,650 1,566 1,591 26,900
2001/11/30 1,648 1,648 1,601 1,620 27,900
2001/11/29 1,630 1,650 1,610 1,634 19,800
2001/11/28 1,675 1,675 1,600 1,660 63,700
2001/11/27 1,673 1,700 1,661 1,690 36,400
2001/11/26 1,631 1,675 1,623 1,660 16,600
2001/11/22 1,650 1,650 1,607 1,630 67,100
2001/11/21 1,602 1,699 1,602 1,650 49,300
2001/11/20 1,670 1,698 1,665 1,670 35,500
2001/11/19 1,640 1,689 1,620 1,665 35,900
2001/11/16 1,620 1,655 1,588 1,655 119,400
2001/11/15 1,553 1,630 1,553 1,612 46,600
2001/11/14 1,566 1,600 1,542 1,542 72,700
2001/11/13 1,555 1,565 1,512 1,565 37,300
2001/11/12 1,575 1,600 1,552 1,580 30,300
2001/11/09 1,623 1,623 1,590 1,617 30,100
2001/11/08 1,593 1,623 1,580 1,623 37,200
2001/11/07 1,680 1,685 1,616 1,623 26,600
2001/11/06 1,730 1,730 1,653 1,666 24,400
2001/11/05 1,670 1,699 1,655 1,670 9,100
2001/11/02 1,685 1,730 1,669 1,670 46,300
2001/11/01 1,740 1,740 1,661 1,670 30,400
2001/10/31 1,690 1,739 1,683 1,739 19,000
2001/10/30 1,750 1,750 1,718 1,718 24,700
2001/10/29 1,800 1,811 1,751 1,795 43,200
2001/10/26 1,905 1,913 1,800 1,801 68,400
2001/10/25 1,960 1,963 1,880 1,913 38,400
2001/10/24 1,939 1,960 1,900 1,960 67,900
2001/10/23 1,920 1,940 1,865 1,940 50,800
2001/10/22 1,945 1,945 1,850 1,860 25,500
2001/10/19 1,875 1,920 1,865 1,910 48,900
2001/10/18 1,930 1,930 1,851 1,864 49,900
2001/10/17 1,840 1,965 1,840 1,965 171,700
2001/10/16 1,700 1,860 1,700 1,811 66,900
2001/10/15 1,705 1,709 1,680 1,709 14,200
2001/10/12 1,700 1,738 1,685 1,720 63,700
2001/10/11 1,630 1,682 1,610 1,682 24,800
2001/10/10 1,630 1,630 1,601 1,610 18,400
2001/10/09 1,618 1,644 1,618 1,630 15,400
2001/10/05 1,615 1,650 1,615 1,650 18,800
2001/10/04 1,670 1,687 1,620 1,650 38,300
2001/10/03 1,690 1,695 1,620 1,670 25,400
2001/10/02 1,600 1,665 1,600 1,660 31,900
2001/10/01 1,600 1,650 1,570 1,645 35,700
2001/09/28 1,560 1,600 1,560 1,600 16,300
2001/09/27 1,559 1,590 1,558 1,590 14,700
2001/09/26 1,684 1,690 1,582 1,600 25,400
2001/09/25 1,723 1,728 1,622 1,670 37,200
2001/09/21 1,490 1,670 1,485 1,670 55,200
2001/09/20 1,617 1,617 1,550 1,550 34,900
2001/09/19 1,500 1,700 1,500 1,614 66,600
2001/09/18 1,381 1,550 1,381 1,504 75,800
2001/09/17 1,499 1,499 1,385 1,421 27,800
2001/09/14 1,485 1,545 1,470 1,545 51,100
2001/09/13 1,410 1,460 1,385 1,445 63,300
2001/09/12 1,520 1,520 1,520 1,520 14,700
2001/09/11 1,620 1,680 1,598 1,670 37,100
2001/09/10 1,602 1,610 1,560 1,598 61,500
2001/09/07 1,590 1,625 1,590 1,625 16,600
2001/09/06 1,580 1,650 1,580 1,650 23,700
2001/09/05 1,520 1,619 1,520 1,600 14,100
2001/09/04 1,550 1,629 1,550 1,600 21,200
2001/09/03 1,606 1,610 1,550 1,555 43,200
2001/08/31 1,600 1,625 1,590 1,602 70,400
2001/08/30 1,650 1,670 1,610 1,630 34,500
2001/08/29 1,700 1,700 1,651 1,651 87,100
2001/08/28 1,760 1,760 1,689 1,705 29,400
2001/08/27 1,805 1,805 1,733 1,769 26,700
2001/08/24 1,645 1,690 1,630 1,685 63,600
2001/08/23 1,620 1,631 1,611 1,622 51,500
2001/08/22 1,604 1,630 1,600 1,620 30,900
2001/08/21 1,630 1,635 1,606 1,606 19,800
2001/08/20 1,590 1,620 1,580 1,620 57,200
2001/08/17 1,600 1,615 1,595 1,600 35,700
2001/08/16 1,610 1,616 1,590 1,616 68,400
2001/08/15 1,630 1,630 1,599 1,612 23,300
2001/08/14 1,650 1,650 1,613 1,630 34,300
2001/08/13 1,666 1,666 1,610 1,611 12,600
2001/08/10 1,660 1,694 1,650 1,660 21,100
2001/08/09 1,690 1,703 1,651 1,668 25,400
2001/08/08 1,735 1,800 1,711 1,720 29,400
2001/08/07 1,774 1,774 1,730 1,739 30,100
2001/08/06 1,798 1,798 1,760 1,774 12,200
2001/08/03 1,840 1,840 1,776 1,798 34,600
2001/08/02 1,834 1,834 1,791 1,818 73,900
2001/08/01 1,790 1,790 1,722 1,744 22,800
2001/07/31 1,635 1,795 1,635 1,750 34,100
2001/07/30 1,735 1,735 1,653 1,665 20,300
2001/07/27 1,751 1,777 1,721 1,735 19,200
2001/07/26 1,840 1,845 1,766 1,776 33,700
2001/07/25 1,740 1,860 1,721 1,845 66,000
2001/07/24 1,650 1,730 1,650 1,719 31,500
2001/07/23 1,795 1,815 1,664 1,680 55,200
2001/07/19 1,760 1,830 1,700 1,830 59,400
2001/07/18 1,821 1,825 1,750 1,765 65,400
2001/07/17 1,800 1,895 1,800 1,832 71,200
2001/07/16 1,878 1,880 1,805 1,806 56,600
2001/07/13 1,919 1,930 1,860 1,901 167,100
2001/07/12 1,810 1,860 1,790 1,859 164,200
2001/07/11 1,624 1,830 1,580 1,720 149,200
2001/07/10 1,610 1,639 1,560 1,630 56,500
2001/07/09 1,550 1,550 1,506 1,520 103,600
2001/07/06 1,563 1,600 1,541 1,551 197,100
2001/07/05 1,832 1,839 1,661 1,713 111,800
2001/07/04 1,800 1,840 1,800 1,802 73,400
2001/07/03 1,721 1,799 1,721 1,798 69,200
2001/07/02 1,825 1,829 1,728 1,760 88,100
2001/06/29 1,860 1,875 1,810 1,829 138,900
2001/06/28 1,870 1,890 1,755 1,770 184,900
2001/06/27 1,944 1,960 1,910 1,920 53,300
2001/06/26 1,990 1,990 1,920 1,974 131,100
2001/06/25 2,085 2,150 2,005 2,005 137,700
2001/06/22 2,070 2,070 1,980 2,005 296,200
2001/06/21 2,205 2,220 2,020 2,080 186,900
2001/06/20 2,240 2,240 2,180 2,205 41,000
2001/06/19 2,285 2,290 2,210 2,220 56,400
2001/06/18 2,280 2,390 2,250 2,260 76,300
2001/06/15 2,240 2,290 2,200 2,250 76,300
2001/06/14 2,385 2,450 2,340 2,360 37,600
2001/06/13 2,295 2,500 2,295 2,425 64,000
2001/06/12 2,365 2,400 2,320 2,335 43,200
2001/06/11 2,415 2,470 2,410 2,430 39,000
2001/06/08 2,460 2,575 2,460 2,495 134,700
2001/06/07 2,565 2,600 2,500 2,580 48,200
2001/06/06 2,700 2,700 2,565 2,605 144,300
2001/06/05 2,650 2,690 2,450 2,590 177,500
2001/06/04 2,340 2,580 2,330 2,570 149,100
2001/06/01 2,400 2,430 2,250 2,270 129,400
2001/05/31 2,280 2,450 2,280 2,380 112,400
2001/05/30 2,500 2,520 2,450 2,480 103,400
2001/05/29 2,650 2,740 2,510 2,575 171,600
2001/05/28 2,930 2,930 2,740 2,770 87,500
2001/05/25 2,980 3,070 2,950 2,950 196,600
2001/05/24 2,790 2,990 2,785 2,920 266,800
2001/05/23 2,780 2,980 2,780 2,780 180,900
2001/05/22 3,000 3,000 2,700 2,785 255,700
2001/05/21 2,700 3,030 2,685 2,950 551,600
2001/05/18 2,390 2,700 2,360 2,700 645,900
2001/05/17 2,290 2,360 2,290 2,310 153,500
2001/05/16 2,300 2,340 2,250 2,300 184,900
2001/05/15 2,085 2,275 2,085 2,270 120,700
2001/05/14 2,130 2,185 2,070 2,100 87,300
2001/05/11 2,390 2,415 2,215 2,290 235,700
2001/05/10 2,150 2,315 2,100 2,315 371,200
2001/05/09 2,045 2,325 2,000 2,200 502,400
2001/05/08 2,000 2,215 1,995 2,125 794,500
2001/05/07 1,791 1,911 1,751 1,911 461,600
2001/05/02 1,491 1,611 1,440 1,611 314,300
2001/05/01 1,389 1,450 1,381 1,411 370,000
2001/04/27 1,370 1,380 1,361 1,369 31,400
2001/04/26 1,380 1,386 1,360 1,361 57,800
2001/04/25 1,370 1,401 1,370 1,372 45,500
2001/04/24 1,379 1,380 1,350 1,370 28,800
2001/04/23 1,400 1,415 1,381 1,382 47,700
2001/04/20 1,400 1,400 1,370 1,389 51,600
2001/04/19 1,401 1,410 1,370 1,389 80,200
2001/04/18 1,300 1,340 1,300 1,338 60,600
2001/04/17 1,347 1,347 1,290 1,300 29,500
2001/04/16 1,350 1,360 1,345 1,350 51,900
2001/04/13 1,330 1,369 1,320 1,350 68,300
2001/04/12 1,300 1,320 1,291 1,319 45,300
2001/04/11 1,280 1,300 1,265 1,290 46,900
2001/04/10 1,302 1,302 1,270 1,270 41,600
2001/04/09 1,293 1,293 1,250 1,262 48,200
2001/04/06 1,281 1,375 1,266 1,273 74,500
2001/04/05 1,262 1,262 1,237 1,241 69,000
2001/04/04 1,260 1,279 1,240 1,242 42,000
2001/04/03 1,268 1,270 1,250 1,265 31,100
2001/04/02 1,325 1,330 1,270 1,275 43,200
2001/03/30 1,379 1,380 1,300 1,318 72,600
2001/03/29 1,380 1,414 1,375 1,380 73,900
2001/03/28 1,395 1,419 1,371 1,386 64,300
2001/03/27 1,430 1,450 1,378 1,395 93,600
2001/03/26 1,370 1,440 1,312 1,410 136,500
2001/03/23 1,290 1,300 1,285 1,290 73,000
2001/03/22 1,260 1,299 1,254 1,289 83,900
2001/03/21 1,250 1,290 1,232 1,260 72,900
2001/03/19 1,101 1,224 1,101 1,170 54,600
2001/03/16 1,110 1,162 1,100 1,138 51,700
2001/03/15 1,030 1,095 1,009 1,070 64,500
2001/03/14 1,149 1,171 1,100 1,110 52,300
2001/03/13 1,140 1,150 1,060 1,129 82,000
2001/03/12 1,237 1,237 1,180 1,200 65,700
2001/03/09 1,300 1,300 1,260 1,277 66,200
2001/03/08 1,349 1,353 1,290 1,320 55,500
2001/03/07 1,359 1,399 1,305 1,310 95,300
2001/03/06 1,248 1,310 1,229 1,299 134,300
2001/03/05 1,333 1,333 1,235 1,239 45,700
2001/03/02 1,350 1,350 1,310 1,313 54,800
2001/03/01 1,391 1,400 1,350 1,350 46,900
2001/02/28 1,417 1,460 1,370 1,370 131,800
2001/02/27 1,570 1,570 1,497 1,497 26,300
2001/02/26 1,580 1,580 1,532 1,569 15,800
2001/02/23 1,600 1,600 1,568 1,580 37,600
2001/02/22 1,550 1,550 1,512 1,531 21,300
2001/02/21 1,560 1,560 1,500 1,553 14,300
2001/02/20 1,490 1,551 1,490 1,545 12,300
2001/02/19 1,568 1,568 1,450 1,545 21,400
2001/02/16 1,629 1,629 1,500 1,538 28,800
2001/02/15 1,650 1,690 1,575 1,589 21,600
2001/02/14 1,600 1,640 1,570 1,600 6,200
2001/02/13 1,700 1,720 1,610 1,630 25,500
2001/02/09 1,560 1,600 1,548 1,590 9,300
2001/02/08 1,650 1,650 1,550 1,560 22,000
2001/02/07 1,640 1,650 1,625 1,650 10,400
2001/02/06 1,720 1,720 1,600 1,645 15,300
2001/02/05 1,700 1,700 1,680 1,692 8,200
2001/02/02 1,730 1,733 1,681 1,733 21,900
2001/02/01 1,720 1,730 1,711 1,728 25,800
2001/01/31 1,700 1,730 1,700 1,723 11,700
2001/01/30 1,690 1,730 1,660 1,730 27,500
2001/01/29 1,712 1,721 1,660 1,660 18,700
2001/01/26 1,761 1,770 1,700 1,702 30,200
2001/01/25 1,730 1,800 1,713 1,750 88,700
2001/01/24 1,700 1,750 1,668 1,700 17,700
2001/01/23 1,650 1,670 1,650 1,670 17,700
2001/01/22 1,800 1,810 1,738 1,738 41,500
2001/01/19 1,820 1,840 1,750 1,800 64,000
2001/01/18 1,610 1,700 1,610 1,700 59,000
2001/01/17 1,493 1,550 1,491 1,550 35,400
2001/01/16 1,550 1,550 1,450 1,500 27,300
2001/01/15 1,420 1,538 1,400 1,538 42,600
2001/01/12 1,440 1,450 1,380 1,380 18,500
2001/01/11 1,400 1,401 1,360 1,400 39,100
2001/01/10 1,410 1,420 1,350 1,360 21,700
2001/01/09 1,420 1,420 1,370 1,390 17,600
2001/01/05 1,500 1,515 1,425 1,430 40,400
2001/01/04 1,560 1,560 1,500 1,515 17,200

このページの先頭へ