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
2002/12/30 515 517 504 510 14,300
2002/12/27 503 520 503 519 74,300
2002/12/26 513 515 505 513 115,500
2002/12/25 522 522 500 510 64,500
2002/12/24 495 504 481 492 45,700
2002/12/20 476 485 470 480 121,400
2002/12/19 470 487 464 471 73,300
2002/12/18 461 472 460 462 74,100
2002/12/17 494 500 465 465 140,500
2002/12/16 494 494 484 484 70,700
2002/12/13 495 505 490 494 87,900
2002/12/12 500 509 497 505 64,000
2002/12/11 509 509 496 501 102,700
2002/12/10 492 510 486 490 342,000
2002/12/09 550 550 506 507 174,200
2002/12/06 558 568 542 545 99,400
2002/12/05 580 580 566 568 117,500
2002/12/04 614 615 592 596 106,300
2002/12/03 641 641 624 630 131,700
2002/12/02 629 665 616 621 294,000
2002/11/29 570 619 555 619 383,700
2002/11/28 564 566 555 560 202,700
2002/11/27 542 560 535 544 156,500
2002/11/26 591 600 560 562 121,700
2002/11/25 538 620 521 588 405,900
2002/11/22 511 559 494 528 308,100
2002/11/21 491 498 461 481 290,800
2002/11/20 486 490 468 471 112,100
2002/11/19 516 520 481 486 61,800
2002/11/18 570 570 520 526 25,600
2002/11/15 600 600 571 584 28,400
2002/11/14 620 630 578 589 38,900
2002/11/13 642 651 630 630 12,200
2002/11/12 633 642 619 631 97,900
2002/11/11 686 686 642 653 35,900
2002/11/08 710 715 690 696 24,600
2002/11/07 695 720 693 715 50,700
2002/11/06 690 700 688 690 21,300
2002/11/05 700 701 685 700 14,700
2002/11/01 689 689 669 675 12,400
2002/10/31 681 691 680 680 10,100
2002/10/30 699 700 680 696 15,900
2002/10/29 700 700 682 692 13,200
2002/10/28 705 705 685 700 11,000
2002/10/25 710 710 677 695 18,200
2002/10/24 657 675 656 670 14,100
2002/10/23 670 678 650 677 17,600
2002/10/22 705 705 678 678 8,900
2002/10/21 711 711 700 703 11,000
2002/10/18 713 719 691 698 29,200
2002/10/17 702 726 701 703 12,800
2002/10/16 735 740 702 702 36,200
2002/10/15 689 715 680 715 61,400
2002/10/11 680 688 654 665 37,900
2002/10/10 671 677 640 642 38,400
2002/10/09 696 696 671 671 31,600
2002/10/08 670 693 670 676 30,100
2002/10/07 690 690 672 672 32,000
2002/10/04 700 701 683 700 32,900
2002/10/03 715 720 700 710 67,100
2002/10/02 799 805 750 758 59,500
2002/10/01 839 839 798 810 20,100
2002/09/30 850 850 840 840 7,100
2002/09/27 852 865 840 860 16,600
2002/09/26 840 850 830 831 48,700
2002/09/25 870 870 841 846 28,700
2002/09/24 903 903 861 870 95,700
2002/09/20 877 883 870 883 39,400
2002/09/19 880 905 880 887 26,600
2002/09/18 899 899 870 876 30,300
2002/09/17 900 910 890 910 15,600
2002/09/13 875 888 870 880 61,400
2002/09/12 900 905 898 905 16,400
2002/09/11 910 919 900 916 29,800
2002/09/10 910 920 908 913 20,600
2002/09/09 924 930 905 906 20,100
2002/09/06 900 922 900 919 30,000
2002/09/05 901 927 901 915 39,700
2002/09/04 926 931 898 905 43,100
2002/09/03 980 984 926 945 41,900
2002/09/02 980 990 978 984 21,900
2002/08/30 981 1,000 960 994 30,700
2002/08/29 996 996 971 971 31,400
2002/08/28 1,015 1,016 991 996 42,500
2002/08/27 1,068 1,068 1,035 1,035 32,200
2002/08/26 1,040 1,060 1,039 1,048 50,000
2002/08/23 1,030 1,042 1,025 1,035 41,200
2002/08/22 1,020 1,020 1,008 1,013 22,400
2002/08/21 1,010 1,012 996 1,008 38,700
2002/08/20 995 1,030 994 1,010 55,700
2002/08/19 990 992 978 989 38,000
2002/08/16 990 991 975 983 55,000
2002/08/15 1,025 1,026 990 990 60,500
2002/08/14 1,010 1,011 990 997 50,500
2002/08/13 1,030 1,030 1,021 1,021 16,600
2002/08/12 1,070 1,070 1,033 1,034 11,600
2002/08/09 1,050 1,070 1,050 1,070 25,600
2002/08/08 1,058 1,078 1,035 1,037 22,200
2002/08/07 1,060 1,060 1,029 1,038 33,300
2002/08/06 1,095 1,095 999 1,000 62,900
2002/08/05 1,098 1,114 1,095 1,096 16,100
2002/08/02 1,100 1,119 1,096 1,096 24,800
2002/08/01 1,168 1,168 1,133 1,139 7,900
2002/07/31 1,175 1,182 1,132 1,172 22,800
2002/07/30 1,200 1,210 1,161 1,173 28,500
2002/07/29 1,131 1,190 1,131 1,190 32,300
2002/07/26 1,180 1,180 1,135 1,167 31,200
2002/07/25 1,230 1,230 1,180 1,180 23,000
2002/07/24 1,199 1,199 1,180 1,180 18,900
2002/07/23 1,198 1,241 1,190 1,205 20,500
2002/07/22 1,186 1,221 1,180 1,204 35,000
2002/07/19 1,220 1,222 1,205 1,206 34,100
2002/07/18 1,221 1,231 1,221 1,223 16,200
2002/07/17 1,231 1,235 1,225 1,228 25,400
2002/07/16 1,240 1,243 1,230 1,237 21,200
2002/07/15 1,250 1,260 1,245 1,245 23,500
2002/07/12 1,256 1,275 1,256 1,260 12,700
2002/07/11 1,252 1,276 1,252 1,276 16,600
2002/07/10 1,290 1,298 1,280 1,280 23,900
2002/07/09 1,280 1,290 1,273 1,290 16,700
2002/07/08 1,295 1,307 1,289 1,296 36,900
2002/07/05 1,295 1,301 1,281 1,288 15,200
2002/07/04 1,320 1,320 1,291 1,291 11,600
2002/07/03 1,272 1,329 1,272 1,329 14,700
2002/07/02 1,292 1,310 1,271 1,310 9,900
2002/07/01 1,285 1,320 1,285 1,304 10,000
2002/06/28 1,305 1,335 1,305 1,335 16,600
2002/06/27 1,320 1,330 1,305 1,305 18,500
2002/06/26 1,350 1,350 1,299 1,320 28,300
2002/06/25 1,380 1,380 1,302 1,302 16,100
2002/06/24 1,267 1,340 1,255 1,340 20,000
2002/06/21 1,271 1,305 1,240 1,270 37,300
2002/06/20 1,280 1,299 1,271 1,279 33,000
2002/06/19 1,299 1,310 1,270 1,304 26,100
2002/06/18 1,271 1,300 1,270 1,299 27,100
2002/06/17 1,300 1,301 1,251 1,255 40,600
2002/06/14 1,301 1,317 1,300 1,310 66,700
2002/06/13 1,351 1,380 1,341 1,341 15,000
2002/06/12 1,353 1,360 1,352 1,352 16,700
2002/06/11 1,351 1,380 1,351 1,370 26,000
2002/06/10 1,400 1,400 1,360 1,370 14,600
2002/06/07 1,350 1,360 1,334 1,360 20,500
2002/06/06 1,391 1,400 1,370 1,370 38,100
2002/06/05 1,393 1,398 1,380 1,398 38,400
2002/06/04 1,400 1,400 1,382 1,398 17,400
2002/06/03 1,400 1,424 1,381 1,415 42,600
2002/05/31 1,414 1,417 1,402 1,402 6,200
2002/05/30 1,410 1,420 1,390 1,419 21,300
2002/05/29 1,420 1,420 1,408 1,410 46,400
2002/05/28 1,425 1,425 1,408 1,420 24,600
2002/05/27 1,400 1,420 1,400 1,405 39,500
2002/05/24 1,420 1,424 1,385 1,400 89,200
2002/05/23 1,450 1,468 1,410 1,420 93,800
2002/05/22 1,461 1,462 1,435 1,442 25,000
2002/05/21 1,461 1,470 1,450 1,464 26,500
2002/05/20 1,461 1,477 1,460 1,460 21,400
2002/05/17 1,499 1,499 1,452 1,452 27,700
2002/05/16 1,456 1,500 1,456 1,500 22,100
2002/05/15 1,460 1,481 1,451 1,455 29,500
2002/05/14 1,510 1,510 1,455 1,460 43,000
2002/05/13 1,500 1,540 1,485 1,540 11,500
2002/05/10 1,515 1,530 1,490 1,530 19,700
2002/05/09 1,509 1,520 1,505 1,510 17,600
2002/05/08 1,452 1,481 1,451 1,469 10,800
2002/05/07 1,495 1,495 1,450 1,451 18,200
2002/05/02 1,485 1,500 1,480 1,500 17,500
2002/05/01 1,500 1,510 1,490 1,491 12,200
2002/04/30 1,497 1,510 1,491 1,498 7,900
2002/04/26 1,492 1,520 1,490 1,520 17,000
2002/04/25 1,510 1,510 1,481 1,482 20,000
2002/04/24 1,520 1,520 1,502 1,505 13,400
2002/04/23 1,550 1,555 1,529 1,531 22,100
2002/04/22 1,530 1,560 1,517 1,555 20,700
2002/04/19 1,521 1,550 1,520 1,548 22,700
2002/04/18 1,505 1,539 1,500 1,527 23,300
2002/04/17 1,500 1,519 1,474 1,500 21,400
2002/04/16 1,465 1,479 1,445 1,473 44,100
2002/04/15 1,478 1,490 1,467 1,488 9,400
2002/04/12 1,500 1,510 1,463 1,498 22,800
2002/04/11 1,549 1,549 1,500 1,500 18,100
2002/04/10 1,510 1,517 1,485 1,515 19,500
2002/04/09 1,540 1,558 1,525 1,530 23,700
2002/04/08 1,548 1,548 1,516 1,545 8,500
2002/04/05 1,529 1,529 1,500 1,518 18,100
2002/04/04 1,490 1,530 1,485 1,511 45,300
2002/04/03 1,470 1,490 1,460 1,484 51,100
2002/04/02 1,470 1,505 1,455 1,500 38,000
2002/04/01 1,510 1,510 1,465 1,465 19,700
2002/03/29 1,526 1,526 1,495 1,495 45,100
2002/03/28 1,550 1,565 1,521 1,521 23,900
2002/03/27 1,520 1,540 1,512 1,540 21,800
2002/03/26 1,540 1,550 1,491 1,502 56,300
2002/03/25 1,619 1,619 1,550 1,569 73,700
2002/03/22 1,629 1,630 1,560 1,619 39,600
2002/03/20 1,666 1,690 1,620 1,630 48,200
2002/03/19 1,660 1,675 1,640 1,650 32,000
2002/03/18 1,710 1,750 1,630 1,671 41,700
2002/03/15 1,640 1,675 1,620 1,675 48,300
2002/03/14 1,590 1,640 1,580 1,610 49,400
2002/03/13 1,680 1,770 1,590 1,600 121,400
2002/03/12 1,840 1,850 1,712 1,751 100,200
2002/03/11 1,829 1,880 1,710 1,850 307,900
2002/03/08 1,401 1,589 1,401 1,589 280,300
2002/03/07 1,370 1,390 1,346 1,389 137,400
2002/03/06 1,381 1,410 1,372 1,375 58,800
2002/03/05 1,449 1,449 1,370 1,376 94,900
2002/03/04 1,365 1,395 1,350 1,390 84,700
2002/03/01 1,380 1,380 1,340 1,349 31,100
2002/02/28 1,348 1,380 1,335 1,348 52,900
2002/02/27 1,300 1,315 1,292 1,315 34,400
2002/02/26 1,301 1,314 1,270 1,280 41,500
2002/02/25 1,270 1,275 1,250 1,275 47,100
2002/02/22 1,280 1,295 1,265 1,285 23,200
2002/02/21 1,265 1,295 1,265 1,295 33,200
2002/02/20 1,250 1,320 1,248 1,262 33,800
2002/02/19 1,296 1,304 1,235 1,235 19,400
2002/02/18 1,300 1,330 1,290 1,304 13,600
2002/02/15 1,350 1,350 1,292 1,304 21,800
2002/02/14 1,355 1,390 1,355 1,372 18,200
2002/02/13 1,340 1,347 1,320 1,345 13,700
2002/02/12 1,320 1,339 1,290 1,300 25,100
2002/02/08 1,250 1,290 1,250 1,277 19,500
2002/02/07 1,269 1,288 1,257 1,269 13,700
2002/02/06 1,236 1,288 1,235 1,288 17,700
2002/02/05 1,220 1,270 1,220 1,250 15,700
2002/02/04 1,352 1,354 1,251 1,280 24,900
2002/02/01 1,370 1,400 1,352 1,352 19,200
2002/01/31 1,398 1,398 1,362 1,368 11,100
2002/01/30 1,380 1,398 1,360 1,398 19,900
2002/01/29 1,391 1,410 1,380 1,400 16,200
2002/01/28 1,393 1,410 1,393 1,410 15,900
2002/01/25 1,428 1,428 1,368 1,388 26,500
2002/01/24 1,358 1,380 1,358 1,380 9,500
2002/01/23 1,370 1,377 1,356 1,356 15,800
2002/01/22 1,378 1,378 1,355 1,377 18,300
2002/01/21 1,384 1,384 1,348 1,360 41,900
2002/01/18 1,384 1,400 1,380 1,388 34,400
2002/01/17 1,411 1,439 1,382 1,384 33,700
2002/01/16 1,415 1,439 1,411 1,439 16,800
2002/01/15 1,411 1,430 1,411 1,415 22,200
2002/01/11 1,470 1,470 1,436 1,442 19,100
2002/01/10 1,451 1,460 1,411 1,436 35,800
2002/01/09 1,490 1,491 1,460 1,491 6,400
2002/01/08 1,530 1,530 1,470 1,470 25,800
2002/01/07 1,530 1,530 1,498 1,505 30,300
2002/01/04 1,515 1,536 1,515 1,520 13,300

このページの先頭へ