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
2004/12/30 702 705 698 702 35,300
2004/12/29 695 702 695 700 67,500
2004/12/28 687 694 681 693 33,300
2004/12/27 689 694 682 686 75,900
2004/12/24 697 697 681 689 104,900
2004/12/22 677 685 676 684 77,500
2004/12/21 668 674 668 673 83,600
2004/12/20 668 672 668 668 62,300
2004/12/17 669 672 665 669 69,400
2004/12/16 670 670 666 666 37,200
2004/12/15 672 672 668 669 30,300
2004/12/14 671 673 667 673 47,200
2004/12/13 673 676 666 669 109,700
2004/12/10 682 682 668 672 91,000
2004/12/09 665 681 665 672 144,000
2004/12/08 663 670 663 666 37,700
2004/12/07 668 672 662 668 78,200
2004/12/06 671 674 665 669 102,100
2004/12/03 683 683 671 676 20,000
2004/12/02 669 680 669 679 35,600
2004/12/01 678 678 668 669 38,300
2004/11/30 676 682 673 681 84,900
2004/11/29 675 681 671 675 28,100
2004/11/26 669 676 669 669 30,300
2004/11/25 675 675 667 669 26,000
2004/11/24 669 675 667 669 89,000
2004/11/22 676 678 666 676 31,000
2004/11/19 678 684 676 676 31,800
2004/11/18 688 696 677 677 60,900
2004/11/17 686 690 680 688 24,500
2004/11/16 687 692 685 687 13,400
2004/11/15 691 691 680 687 60,000
2004/11/12 676 690 676 688 22,500
2004/11/11 680 690 680 686 24,300
2004/11/10 678 683 674 680 20,800
2004/11/09 675 682 673 680 10,500
2004/11/08 689 689 671 671 38,300
2004/11/05 692 692 682 691 34,000
2004/11/04 700 700 681 683 30,500
2004/11/02 672 696 664 680 56,100
2004/11/01 672 678 670 670 30,900
2004/10/29 681 682 671 679 30,400
2004/10/28 680 681 666 679 74,400
2004/10/27 690 690 676 676 66,900
2004/10/26 686 694 685 688 75,400
2004/10/25 707 707 678 685 76,800
2004/10/22 698 708 695 707 28,200
2004/10/21 708 710 695 695 25,300
2004/10/20 705 708 698 698 44,300
2004/10/19 703 715 703 704 73,100
2004/10/18 728 728 713 713 65,000
2004/10/15 693 760 680 760 90,500
2004/10/14 711 711 693 699 89,200
2004/10/13 712 717 711 712 52,500
2004/10/12 720 721 711 713 43,600
2004/10/08 719 722 715 717 39,000
2004/10/07 720 726 717 719 43,500
2004/10/06 717 723 715 719 43,100
2004/10/05 715 721 715 718 47,300
2004/10/04 714 722 708 714 87,200
2004/10/01 706 714 706 712 47,300
2004/09/30 713 714 702 706 41,000
2004/09/29 722 724 706 710 56,800
2004/09/28 720 735 701 720 83,100
2004/09/27 719 735 719 724 97,800
2004/09/24 771 776 766 776 130,000
2004/09/22 772 779 764 765 180,400
2004/09/21 778 782 769 771 173,000
2004/09/17 777 779 773 776 114,400
2004/09/16 778 784 775 775 126,200
2004/09/15 780 781 773 776 125,700
2004/09/14 779 779 773 775 117,400
2004/09/13 770 782 769 775 151,500
2004/09/10 767 770 764 770 104,800
2004/09/09 768 772 765 767 52,500
2004/09/08 770 777 768 770 77,700
2004/09/07 778 778 762 765 117,700
2004/09/06 779 782 775 778 87,000
2004/09/03 783 783 775 779 52,200
2004/09/02 787 788 773 777 103,300
2004/09/01 783 788 778 786 68,300
2004/08/31 775 783 771 776 62,900
2004/08/30 777 782 766 775 81,600
2004/08/27 764 770 763 768 57,500
2004/08/26 769 776 760 764 81,200
2004/08/25 761 770 757 760 50,200
2004/08/24 764 769 760 763 41,300
2004/08/23 759 768 757 761 53,900
2004/08/20 751 759 751 754 24,600
2004/08/19 752 755 748 753 55,400
2004/08/18 756 760 748 750 46,800
2004/08/17 757 765 755 760 37,100
2004/08/16 761 765 748 755 83,300
2004/08/13 766 770 760 765 81,800
2004/08/12 779 779 768 774 49,100
2004/08/11 771 782 771 779 54,700
2004/08/10 775 775 768 769 43,900
2004/08/09 770 775 763 775 32,200
2004/08/06 766 775 763 771 48,100
2004/08/05 775 775 765 771 29,700
2004/08/04 775 782 762 774 52,600
2004/08/03 799 809 775 784 221,500
2004/08/02 790 796 785 796 117,600
2004/07/30 768 787 768 787 96,000
2004/07/29 780 780 763 765 59,300
2004/07/28 770 780 769 776 65,400
2004/07/27 780 784 761 762 90,900
2004/07/26 770 780 770 780 52,800
2004/07/23 783 783 773 779 95,800
2004/07/22 762 776 760 772 52,500
2004/07/21 768 784 768 775 57,300
2004/07/20 779 779 766 766 83,300
2004/07/16 771 785 761 776 72,700
2004/07/15 772 780 762 770 77,600
2004/07/14 795 795 767 767 178,400
2004/07/13 765 785 761 776 232,200
2004/07/12 760 764 745 760 95,000
2004/07/09 730 749 730 740 55,000
2004/07/08 738 749 729 732 67,400
2004/07/07 740 744 724 737 88,000
2004/07/06 750 760 740 744 90,000
2004/07/05 762 771 752 755 106,300
2004/07/02 770 770 752 761 71,900
2004/07/01 782 787 771 772 168,500
2004/06/30 764 787 755 784 290,000
2004/06/29 743 764 743 756 241,000
2004/06/28 740 742 736 742 58,600
2004/06/25 738 738 730 734 62,500
2004/06/24 739 740 725 738 98,300
2004/06/23 725 746 725 731 183,500
2004/06/22 725 727 721 726 26,800
2004/06/21 725 728 718 721 81,100
2004/06/18 726 728 716 718 67,400
2004/06/17 724 726 719 725 52,600
2004/06/16 716 723 715 717 48,600
2004/06/15 720 721 712 713 36,500
2004/06/14 727 730 711 720 57,400
2004/06/11 729 729 710 725 98,900
2004/06/10 730 730 718 724 52,200
2004/06/09 727 730 718 726 42,700
2004/06/08 725 734 717 727 120,900
2004/06/07 709 720 709 715 87,100
2004/06/04 702 710 702 709 40,600
2004/06/03 710 720 702 702 92,700
2004/06/02 705 709 697 706 65,700
2004/06/01 701 703 695 702 89,800
2004/05/31 699 702 695 699 28,800
2004/05/28 698 704 697 698 18,700
2004/05/27 701 702 696 696 18,700
2004/05/26 707 707 697 700 26,900
2004/05/25 711 714 690 697 43,200
2004/05/24 709 713 699 712 27,000
2004/05/21 694 707 688 705 44,500
2004/05/20 683 697 668 690 62,600
2004/05/19 677 688 671 686 34,800
2004/05/18 652 679 645 667 63,300
2004/05/17 685 685 646 652 86,800
2004/05/14 690 691 677 688 49,000
2004/05/13 700 701 690 690 33,100
2004/05/12 700 710 696 700 35,800
2004/05/11 679 695 675 690 108,100
2004/05/10 717 721 687 714 233,000
2004/05/07 718 724 701 717 87,000
2004/05/06 738 740 720 720 126,600
2004/04/30 708 721 707 718 84,600
2004/04/28 728 729 712 722 69,900
2004/04/27 740 740 726 732 95,400
2004/04/26 750 750 735 735 103,100
2004/04/23 742 745 732 743 158,100
2004/04/22 728 743 727 732 180,600
2004/04/21 718 722 715 719 52,200
2004/04/20 720 727 715 720 111,300
2004/04/19 737 737 712 722 144,100
2004/04/16 722 724 711 717 71,600
2004/04/15 744 748 702 712 315,700
2004/04/14 704 737 700 731 358,000
2004/04/13 701 705 690 694 139,700
2004/04/12 695 701 695 695 71,500
2004/04/09 692 698 682 690 60,200
2004/04/08 691 699 691 697 121,500
2004/04/07 705 706 688 690 133,800
2004/04/06 709 717 695 702 285,000
2004/04/05 667 699 666 691 296,300
2004/04/02 661 665 652 658 217,100
2004/04/01 666 668 661 661 80,200
2004/03/31 665 665 659 665 121,900
2004/03/30 670 672 661 665 98,300
2004/03/29 672 672 661 665 174,900
2004/03/26 682 682 658 662 121,700
2004/03/25 653 659 650 659 164,000
2004/03/24 663 670 645 645 462,600
2004/03/23 682 682 646 658 289,900
2004/03/22 689 694 686 688 19,000
2004/03/19 677 694 677 679 35,100
2004/03/18 699 700 677 677 68,600
2004/03/17 702 702 691 699 49,900
2004/03/16 671 708 670 703 176,700
2004/03/15 674 678 673 673 27,100
2004/03/12 665 674 665 668 69,100
2004/03/11 666 673 665 667 28,600
2004/03/10 669 675 667 667 43,900
2004/03/09 666 670 665 668 37,300
2004/03/08 665 674 663 665 74,300
2004/03/05 675 675 641 657 159,300
2004/03/04 666 678 665 672 48,400
2004/03/03 657 663 650 658 44,600
2004/03/02 657 657 648 653 82,500
2004/03/01 655 657 649 650 52,800
2004/02/27 650 651 640 649 47,400
2004/02/26 640 649 640 649 38,400
2004/02/25 654 654 635 645 54,700
2004/02/24 642 650 642 645 27,400
2004/02/23 636 650 631 641 109,100
2004/02/20 695 699 643 650 207,500
2004/02/19 695 700 692 692 18,400
2004/02/18 700 701 696 696 32,100
2004/02/17 700 700 692 697 29,400
2004/02/16 700 701 692 692 21,800
2004/02/13 688 698 680 689 9,100
2004/02/12 698 698 678 678 20,200
2004/02/10 681 690 680 680 14,000
2004/02/09 687 694 680 682 15,500
2004/02/06 675 683 670 679 23,000
2004/02/05 666 685 666 671 21,200
2004/02/04 697 697 675 685 20,100
2004/02/03 694 698 687 697 20,000
2004/02/02 704 704 690 690 37,800
2004/01/30 700 710 695 701 35,300
2004/01/29 705 710 700 700 39,000
2004/01/28 735 735 711 713 21,000
2004/01/27 749 753 731 731 26,100
2004/01/26 757 759 741 748 16,100
2004/01/23 751 756 747 752 33,400
2004/01/22 748 755 740 750 25,000
2004/01/21 745 757 741 741 21,500
2004/01/20 747 758 740 751 34,600
2004/01/19 745 762 745 747 22,300
2004/01/16 757 758 744 745 15,600
2004/01/15 770 770 760 761 22,000
2004/01/14 775 775 755 762 13,400
2004/01/13 770 808 752 755 37,000
2004/01/09 743 762 735 762 46,100
2004/01/08 740 750 733 741 46,400
2004/01/07 738 738 725 733 44,700
2004/01/06 724 738 720 725 53,300
2004/01/05 722 722 710 719 7,800

このページの先頭へ