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
2005/12/30 1,205 1,217 1,195 1,195 69,100
2005/12/29 1,222 1,249 1,210 1,210 159,100
2005/12/28 1,220 1,225 1,200 1,218 197,600
2005/12/27 1,270 1,276 1,250 1,250 154,800
2005/12/26 1,274 1,280 1,240 1,278 427,700
2005/12/22 1,220 1,299 1,180 1,194 713,600
2005/12/21 1,051 1,100 1,051 1,100 210,200
2005/12/20 1,041 1,058 1,013 1,045 199,000
2005/12/19 1,015 1,043 1,010 1,041 159,400
2005/12/16 978 1,007 972 998 84,800
2005/12/15 963 983 963 974 61,700
2005/12/14 971 977 962 965 73,600
2005/12/13 991 991 980 981 40,200
2005/12/12 990 993 979 991 67,600
2005/12/09 967 979 957 976 84,600
2005/12/08 962 962 934 947 91,100
2005/12/07 992 992 963 963 46,900
2005/12/06 987 992 956 969 126,000
2005/12/05 972 987 965 987 103,300
2005/12/02 965 968 960 965 87,600
2005/12/01 952 958 946 958 38,900
2005/11/30 938 963 938 960 106,800
2005/11/29 945 948 940 940 49,200
2005/11/28 948 948 931 945 80,300
2005/11/25 935 940 920 940 76,900
2005/11/24 920 935 918 930 103,200
2005/11/22 895 913 895 913 49,000
2005/11/21 904 912 895 895 38,400
2005/11/18 898 900 885 900 35,900
2005/11/17 895 899 880 894 31,000
2005/11/16 889 897 875 895 54,700
2005/11/15 893 899 885 888 35,000
2005/11/14 914 916 895 899 62,500
2005/11/11 887 917 880 904 129,500
2005/11/10 885 887 875 880 49,100
2005/11/09 874 885 870 880 45,300
2005/11/08 881 886 872 873 49,300
2005/11/07 884 885 877 881 51,200
2005/11/04 865 890 865 885 119,200
2005/11/02 875 875 850 860 52,900
2005/11/01 871 875 871 871 29,800
2005/10/31 865 870 856 865 91,400
2005/10/28 850 862 850 855 90,500
2005/10/27 848 850 842 848 48,300
2005/10/26 834 844 834 844 24,200
2005/10/25 832 842 832 836 46,900
2005/10/24 842 842 825 830 37,900
2005/10/21 842 844 834 838 54,700
2005/10/20 851 860 842 847 39,400
2005/10/19 853 853 844 844 56,300
2005/10/18 843 864 841 853 87,000
2005/10/17 846 850 840 842 37,200
2005/10/14 847 849 837 840 30,300
2005/10/13 838 845 835 845 52,600
2005/10/12 840 846 836 836 58,500
2005/10/11 840 848 830 836 43,900
2005/10/07 830 845 830 839 44,400
2005/10/06 842 847 830 830 51,500
2005/10/05 840 848 835 846 97,900
2005/10/04 819 833 818 833 66,800
2005/10/03 835 842 817 824 60,100
2005/09/30 841 845 836 836 68,800
2005/09/29 840 857 840 840 66,100
2005/09/28 857 859 837 840 75,300
2005/09/27 860 867 853 855 106,800
2005/09/26 870 875 862 871 99,900
2005/09/22 869 869 860 862 112,400
2005/09/21 866 867 860 865 89,300
2005/09/20 865 866 857 860 68,400
2005/09/16 876 876 855 857 82,100
2005/09/15 865 866 853 866 43,900
2005/09/14 856 866 853 857 49,600
2005/09/13 845 872 839 866 186,100
2005/09/12 832 849 831 836 68,300
2005/09/09 834 835 823 830 104,100
2005/09/08 840 840 822 825 51,400
2005/09/07 845 849 834 836 100,800
2005/09/06 850 856 846 846 80,000
2005/09/05 860 860 846 850 53,300
2005/09/02 851 865 848 863 54,900
2005/09/01 850 867 848 856 93,100
2005/08/31 852 870 852 852 76,100
2005/08/30 865 877 856 872 200,400
2005/08/29 850 888 845 885 622,900
2005/08/26 820 850 816 835 211,800
2005/08/25 809 817 807 817 184,100
2005/08/24 797 807 797 807 83,900
2005/08/23 805 807 801 807 122,300
2005/08/22 795 805 794 798 158,800
2005/08/19 790 793 785 789 30,800
2005/08/18 792 794 789 792 28,500
2005/08/17 786 796 786 789 93,800
2005/08/16 785 797 784 796 131,700
2005/08/15 785 789 780 783 29,400
2005/08/12 782 791 782 785 40,800
2005/08/11 777 794 775 792 144,300
2005/08/10 771 778 771 775 53,600
2005/08/09 768 771 765 768 31,000
2005/08/08 751 768 745 768 62,500
2005/08/05 763 772 755 759 71,600
2005/08/04 767 769 757 765 57,300
2005/08/03 773 777 770 770 54,200
2005/08/02 777 779 773 779 33,000
2005/08/01 779 779 772 779 46,600
2005/07/29 781 781 771 779 37,900
2005/07/28 779 781 775 778 51,300
2005/07/27 778 780 772 775 46,000
2005/07/26 779 783 768 778 70,300
2005/07/25 780 781 774 778 57,600
2005/07/22 773 774 765 773 84,900
2005/07/21 767 778 762 766 176,300
2005/07/20 753 768 748 763 84,700
2005/07/19 754 754 748 750 44,300
2005/07/15 755 756 747 750 63,200
2005/07/14 755 758 752 755 33,000
2005/07/13 757 757 750 753 15,800
2005/07/12 757 757 750 752 18,500
2005/07/11 755 758 750 755 34,000
2005/07/08 760 760 750 755 33,700
2005/07/07 759 762 758 759 23,900
2005/07/06 756 764 756 758 22,500
2005/07/05 762 764 753 755 40,600
2005/07/04 764 764 758 762 36,400
2005/07/01 755 760 752 756 42,200
2005/06/30 742 764 736 752 111,700
2005/06/29 742 743 736 741 28,000
2005/06/28 738 742 733 742 28,300
2005/06/27 740 740 732 737 24,900
2005/06/24 739 745 736 742 44,600
2005/06/23 744 744 739 744 25,400
2005/06/22 743 744 740 742 15,900
2005/06/21 743 747 741 744 18,700
2005/06/20 745 748 738 744 34,600
2005/06/17 740 744 738 744 27,500
2005/06/16 743 744 735 736 40,300
2005/06/15 733 742 732 735 41,200
2005/06/14 730 736 728 732 29,000
2005/06/13 741 742 732 734 16,300
2005/06/10 743 745 738 738 54,200
2005/06/09 740 740 730 733 18,400
2005/06/08 732 740 730 733 39,600
2005/06/07 730 731 724 731 23,500
2005/06/06 724 735 724 731 24,900
2005/06/03 726 735 725 725 19,100
2005/06/02 735 735 725 727 29,000
2005/06/01 726 732 726 732 15,800
2005/05/31 733 733 723 733 15,500
2005/05/30 725 732 725 727 22,300
2005/05/27 722 723 719 722 6,400
2005/05/26 720 720 716 717 12,000
2005/05/25 740 740 717 718 22,800
2005/05/24 724 730 724 730 22,200
2005/05/23 734 734 720 723 11,900
2005/05/20 734 734 723 724 17,700
2005/05/19 718 744 712 744 25,600
2005/05/18 717 720 710 710 22,900
2005/05/17 727 736 716 716 38,300
2005/05/16 730 743 730 733 10,600
2005/05/13 736 743 730 732 23,300
2005/05/12 741 744 740 741 16,400
2005/05/11 750 752 739 750 26,000
2005/05/10 744 754 744 752 33,300
2005/05/09 752 753 735 753 51,000
2005/05/06 743 750 736 747 54,200
2005/05/02 725 745 721 736 60,900
2005/04/28 714 719 710 710 25,100
2005/04/27 720 720 711 714 16,700
2005/04/26 722 722 710 713 38,300
2005/04/25 725 727 718 721 88,700
2005/04/22 716 723 715 715 53,300
2005/04/21 716 718 704 711 58,700
2005/04/20 721 728 716 720 64,500
2005/04/19 690 729 690 720 82,300
2005/04/18 701 711 680 688 100,500
2005/04/15 729 730 715 730 49,700
2005/04/14 725 731 724 729 34,900
2005/04/13 740 740 722 724 41,200
2005/04/12 744 746 733 733 37,400
2005/04/11 745 745 740 743 46,600
2005/04/08 730 735 727 735 57,200
2005/04/07 726 728 715 725 105,500
2005/04/06 727 728 720 721 121,800
2005/04/05 739 739 726 726 61,900
2005/04/04 729 738 729 734 70,800
2005/04/01 730 745 728 737 56,300
2005/03/31 740 744 732 741 81,800
2005/03/30 733 748 729 746 96,300
2005/03/29 761 765 730 745 82,800
2005/03/28 754 773 752 760 56,200
2005/03/25 795 796 786 791 160,000
2005/03/24 797 797 793 795 71,600
2005/03/23 796 798 792 797 109,400
2005/03/22 792 797 792 796 125,100
2005/03/18 791 793 788 792 107,300
2005/03/17 793 793 787 790 80,500
2005/03/16 795 796 788 793 107,500
2005/03/15 796 796 792 796 107,200
2005/03/14 790 797 790 792 110,000
2005/03/11 787 793 787 788 141,700
2005/03/10 790 793 787 788 45,700
2005/03/09 791 794 788 789 62,300
2005/03/08 797 797 790 791 65,800
2005/03/07 790 797 790 796 107,600
2005/03/04 791 791 786 787 72,400
2005/03/03 788 797 786 791 79,600
2005/03/02 795 796 790 790 102,200
2005/03/01 794 797 789 791 113,700
2005/02/28 795 795 790 795 146,200
2005/02/25 784 788 784 786 161,000
2005/02/24 765 777 765 775 123,700
2005/02/23 759 762 758 762 61,800
2005/02/22 761 763 759 759 73,200
2005/02/21 759 761 756 756 65,600
2005/02/18 757 760 755 756 34,600
2005/02/17 755 763 755 757 34,500
2005/02/16 757 766 754 757 83,500
2005/02/15 753 760 752 754 71,000
2005/02/14 752 759 749 753 79,500
2005/02/10 755 758 745 749 68,000
2005/02/09 761 765 756 757 41,400
2005/02/08 765 773 760 760 108,200
2005/02/07 755 762 751 761 65,100
2005/02/04 755 758 747 748 68,500
2005/02/03 753 757 750 755 60,400
2005/02/02 747 752 742 750 95,500
2005/02/01 739 751 738 751 91,800
2005/01/31 737 740 733 737 63,100
2005/01/28 732 733 725 730 68,300
2005/01/27 730 734 725 729 47,700
2005/01/26 722 740 722 733 64,400
2005/01/25 730 730 722 723 47,800
2005/01/24 716 725 716 723 65,700
2005/01/21 715 719 715 716 34,400
2005/01/20 721 721 714 717 49,900
2005/01/19 722 725 718 720 79,000
2005/01/18 718 721 713 718 44,700
2005/01/17 721 723 715 721 67,500
2005/01/14 722 722 714 719 64,900
2005/01/13 730 730 718 720 58,600
2005/01/12 727 727 721 722 56,300
2005/01/11 720 727 716 727 86,600
2005/01/07 715 720 712 714 64,600
2005/01/06 710 717 710 713 38,300
2005/01/05 705 717 705 713 74,600
2005/01/04 703 709 702 706 17,700

このページの先頭へ