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
2007/12/28 970 970 943 955 10,400
2007/12/27 996 996 972 976 12,900
2007/12/26 988 997 985 990 8,100
2007/12/25 1,030 1,030 970 988 46,000
2007/12/21 931 969 931 966 44,100
2007/12/20 920 935 916 931 29,000
2007/12/19 930 945 924 924 15,800
2007/12/18 917 933 917 924 15,300
2007/12/17 962 967 922 937 21,800
2007/12/14 934 988 934 982 43,100
2007/12/13 976 992 950 950 21,500
2007/12/12 990 990 970 986 12,600
2007/12/11 1,019 1,020 980 990 16,300
2007/12/10 1,055 1,055 985 992 41,400
2007/12/07 981 1,000 970 987 22,800
2007/12/06 977 991 969 981 41,300
2007/12/05 987 991 961 967 17,500
2007/12/04 984 999 982 987 13,300
2007/12/03 999 1,012 974 974 37,200
2007/11/30 966 996 962 994 52,800
2007/11/29 950 966 941 966 33,700
2007/11/28 932 947 920 925 28,600
2007/11/27 928 939 918 932 38,700
2007/11/26 926 937 924 932 15,000
2007/11/22 925 937 915 924 44,500
2007/11/21 933 939 910 915 32,500
2007/11/20 897 915 894 913 23,800
2007/11/19 927 938 912 926 21,400
2007/11/16 929 944 921 922 29,100
2007/11/15 904 960 904 959 36,000
2007/11/14 901 910 877 894 60,200
2007/11/13 895 895 880 887 46,100
2007/11/12 915 915 890 906 29,700
2007/11/09 935 957 931 931 38,000
2007/11/08 960 960 935 940 34,000
2007/11/07 986 986 961 964 35,400
2007/11/06 988 1,009 975 986 46,200
2007/11/05 1,021 1,021 987 988 55,500
2007/11/02 997 1,015 981 981 55,000
2007/11/01 1,015 1,019 1,001 1,018 54,700
2007/10/31 1,009 1,013 984 989 90,500
2007/10/30 995 1,030 988 1,029 109,200
2007/10/29 1,001 1,035 957 985 116,800
2007/10/26 1,007 1,018 1,006 1,008 54,000
2007/10/25 1,025 1,025 1,005 1,020 57,400
2007/10/24 994 1,027 988 1,014 77,200
2007/10/23 976 997 975 993 38,900
2007/10/22 960 991 958 979 62,900
2007/10/19 964 980 950 980 41,700
2007/10/18 930 976 930 964 28,600
2007/10/17 951 964 915 940 54,500
2007/10/16 978 978 950 963 50,100
2007/10/15 967 998 966 984 51,000
2007/10/12 949 972 930 965 77,400
2007/10/11 899 983 898 974 158,900
2007/10/10 874 896 858 889 81,900
2007/10/09 831 857 831 844 118,100
2007/10/05 826 834 824 827 80,400
2007/10/04 826 837 820 826 70,100
2007/10/03 839 842 821 829 54,900
2007/10/02 831 840 814 830 88,900
2007/10/01 846 851 821 828 79,000
2007/09/28 856 858 840 846 55,500
2007/09/27 839 859 839 855 35,700
2007/09/26 830 849 806 838 41,400
2007/09/25 864 864 823 834 54,100
2007/09/21 831 845 817 838 85,700
2007/09/20 843 850 820 841 93,500
2007/09/19 836 863 831 843 75,900
2007/09/18 905 905 818 842 74,800
2007/09/14 870 890 853 855 102,900
2007/09/13 904 913 884 886 52,800
2007/09/12 927 935 881 904 90,500
2007/09/11 959 959 923 923 61,300
2007/09/10 978 978 948 959 38,300
2007/09/07 987 995 980 982 23,000
2007/09/06 997 999 984 987 22,700
2007/09/05 1,000 1,003 991 1,003 24,100
2007/09/04 1,004 1,010 998 998 19,000
2007/09/03 1,026 1,026 988 1,004 38,900
2007/08/31 998 1,020 977 1,019 24,000
2007/08/30 1,002 1,003 976 997 20,900
2007/08/29 1,000 1,001 980 992 22,400
2007/08/28 1,013 1,015 1,006 1,007 9,000
2007/08/27 1,013 1,024 1,007 1,013 24,400
2007/08/24 1,040 1,040 993 1,012 43,900
2007/08/23 934 960 934 960 30,700
2007/08/22 937 945 925 933 31,200
2007/08/21 918 959 918 937 27,100
2007/08/20 910 940 905 918 58,900
2007/08/17 960 961 901 901 42,300
2007/08/16 975 980 938 960 58,800
2007/08/15 994 1,000 975 975 32,100
2007/08/14 1,000 1,007 983 990 33,000
2007/08/13 972 1,000 972 998 26,600
2007/08/10 986 991 971 972 54,300
2007/08/09 998 998 984 993 32,700
2007/08/08 1,008 1,008 979 979 32,600
2007/08/07 985 1,005 985 1,005 32,700
2007/08/06 1,003 1,003 966 983 71,100
2007/08/03 1,020 1,020 982 1,003 54,200
2007/08/02 1,028 1,031 1,015 1,022 34,200
2007/08/01 1,014 1,025 1,007 1,008 26,400
2007/07/31 1,036 1,041 1,011 1,025 51,200
2007/07/30 1,005 1,062 1,005 1,016 57,500
2007/07/27 1,000 1,043 999 1,036 40,300
2007/07/26 1,138 1,144 1,025 1,036 43,800
2007/07/25 1,147 1,147 1,115 1,118 28,900
2007/07/24 1,120 1,129 1,100 1,127 23,500
2007/07/23 1,130 1,132 1,093 1,105 35,600
2007/07/20 1,141 1,147 1,129 1,131 24,500
2007/07/19 1,132 1,153 1,132 1,150 13,400
2007/07/18 1,142 1,151 1,129 1,142 25,800
2007/07/17 1,147 1,154 1,127 1,141 24,300
2007/07/13 1,153 1,159 1,152 1,154 13,900
2007/07/12 1,149 1,161 1,142 1,150 20,500
2007/07/11 1,159 1,160 1,143 1,148 18,700
2007/07/10 1,156 1,166 1,139 1,160 23,000
2007/07/09 1,144 1,166 1,144 1,154 17,900
2007/07/06 1,159 1,160 1,133 1,139 18,800
2007/07/05 1,146 1,165 1,146 1,159 26,100
2007/07/04 1,168 1,168 1,160 1,164 7,600
2007/07/03 1,200 1,200 1,149 1,160 54,200
2007/07/02 1,160 1,170 1,140 1,158 27,000
2007/06/29 1,158 1,163 1,145 1,159 17,700
2007/06/28 1,155 1,159 1,135 1,140 24,600
2007/06/27 1,162 1,168 1,136 1,141 34,500
2007/06/26 1,150 1,176 1,143 1,156 16,000
2007/06/25 1,198 1,198 1,161 1,161 32,600
2007/06/22 1,134 1,169 1,134 1,169 28,000
2007/06/21 1,117 1,135 1,115 1,134 30,500
2007/06/20 1,115 1,124 1,112 1,116 26,700
2007/06/19 1,115 1,115 1,097 1,111 19,200
2007/06/18 1,109 1,118 1,099 1,108 42,200
2007/06/15 1,116 1,116 1,071 1,100 34,700
2007/06/14 1,067 1,085 1,067 1,076 5,000
2007/06/13 1,065 1,078 1,063 1,074 10,400
2007/06/12 1,100 1,100 1,066 1,078 22,100
2007/06/11 1,102 1,110 1,070 1,081 33,600
2007/06/08 1,120 1,120 1,100 1,101 38,600
2007/06/07 1,110 1,129 1,109 1,127 8,900
2007/06/06 1,135 1,135 1,118 1,123 9,500
2007/06/05 1,139 1,139 1,080 1,138 28,800
2007/06/04 1,120 1,130 1,115 1,125 29,600
2007/06/01 1,137 1,149 1,126 1,126 27,400
2007/05/31 1,122 1,136 1,117 1,136 14,700
2007/05/30 1,102 1,138 1,082 1,138 22,400
2007/05/29 1,106 1,126 1,098 1,106 16,200
2007/05/28 1,112 1,115 1,100 1,101 4,400
2007/05/25 1,100 1,123 1,073 1,105 54,100
2007/05/24 1,080 1,092 1,079 1,092 18,500
2007/05/23 1,080 1,080 1,058 1,077 73,000
2007/05/22 1,046 1,085 1,046 1,080 38,800
2007/05/21 1,050 1,073 1,038 1,058 40,000
2007/05/18 1,055 1,077 1,033 1,053 121,600
2007/05/17 1,093 1,097 1,040 1,041 83,500
2007/05/16 1,102 1,113 1,093 1,095 37,300
2007/05/15 1,093 1,112 1,093 1,096 45,500
2007/05/14 1,102 1,121 1,101 1,107 31,100
2007/05/11 1,117 1,121 1,102 1,115 57,100
2007/05/10 1,127 1,142 1,124 1,133 45,700
2007/05/09 1,144 1,150 1,121 1,124 63,500
2007/05/08 1,190 1,190 1,162 1,164 29,500
2007/05/07 1,200 1,207 1,191 1,192 23,000
2007/05/02 1,211 1,229 1,211 1,211 22,100
2007/05/01 1,217 1,228 1,210 1,216 14,800
2007/04/27 1,230 1,230 1,212 1,227 22,000
2007/04/26 1,233 1,233 1,202 1,212 14,700
2007/04/25 1,225 1,225 1,195 1,220 22,800
2007/04/24 1,198 1,240 1,198 1,235 17,300
2007/04/23 1,199 1,214 1,193 1,214 26,100
2007/04/20 1,197 1,213 1,188 1,213 29,200
2007/04/19 1,205 1,218 1,191 1,191 15,200
2007/04/18 1,205 1,220 1,180 1,218 15,800
2007/04/17 1,225 1,225 1,184 1,214 16,100
2007/04/16 1,227 1,230 1,210 1,214 33,200
2007/04/13 1,213 1,227 1,201 1,201 33,600
2007/04/12 1,222 1,223 1,205 1,215 14,600
2007/04/11 1,226 1,231 1,218 1,228 10,200
2007/04/10 1,239 1,245 1,211 1,229 13,000
2007/04/09 1,239 1,240 1,230 1,240 20,200
2007/04/06 1,224 1,231 1,208 1,230 41,500
2007/04/05 1,210 1,230 1,207 1,216 11,200
2007/04/04 1,217 1,237 1,217 1,230 12,600
2007/04/03 1,230 1,240 1,215 1,230 15,100
2007/04/02 1,250 1,255 1,180 1,210 21,700
2007/03/30 1,245 1,255 1,240 1,250 83,600
2007/03/29 1,215 1,243 1,208 1,234 42,200
2007/03/28 1,226 1,226 1,215 1,222 14,400
2007/03/27 1,224 1,230 1,215 1,217 22,800
2007/03/26 1,232 1,238 1,226 1,235 40,200
2007/03/23 1,229 1,229 1,215 1,227 38,200
2007/03/22 1,203 1,228 1,196 1,222 36,900
2007/03/20 1,228 1,228 1,187 1,191 16,800
2007/03/19 1,217 1,228 1,208 1,217 16,400
2007/03/16 1,224 1,228 1,209 1,216 35,900
2007/03/15 1,198 1,207 1,180 1,204 55,600
2007/03/14 1,175 1,186 1,169 1,175 57,600
2007/03/13 1,192 1,198 1,186 1,186 22,500
2007/03/12 1,171 1,189 1,171 1,185 10,400
2007/03/09 1,141 1,192 1,141 1,161 64,900
2007/03/08 1,126 1,168 1,118 1,161 41,300
2007/03/07 1,150 1,150 1,115 1,118 22,700
2007/03/06 1,091 1,140 1,080 1,130 32,200
2007/03/05 1,131 1,135 1,100 1,102 38,300
2007/03/02 1,145 1,170 1,126 1,170 46,300
2007/03/01 1,161 1,161 1,120 1,136 58,800
2007/02/28 1,180 1,188 1,151 1,161 73,200
2007/02/27 1,218 1,219 1,209 1,214 18,800
2007/02/26 1,220 1,220 1,202 1,203 30,800
2007/02/23 1,243 1,244 1,206 1,223 31,400
2007/02/22 1,228 1,228 1,207 1,220 21,600
2007/02/21 1,203 1,216 1,202 1,208 17,200
2007/02/20 1,220 1,231 1,206 1,223 33,300
2007/02/19 1,222 1,235 1,212 1,223 38,900
2007/02/16 1,240 1,242 1,222 1,222 21,900
2007/02/15 1,220 1,250 1,210 1,245 51,200
2007/02/14 1,191 1,220 1,191 1,200 52,100
2007/02/13 1,195 1,215 1,182 1,195 43,300
2007/02/09 1,176 1,200 1,168 1,195 55,500
2007/02/08 1,225 1,233 1,160 1,190 72,900
2007/02/07 1,276 1,276 1,232 1,235 43,800
2007/02/06 1,279 1,279 1,258 1,277 25,100
2007/02/05 1,282 1,290 1,263 1,263 46,000
2007/02/02 1,298 1,298 1,267 1,282 30,900
2007/02/01 1,270 1,298 1,260 1,298 46,300
2007/01/31 1,260 1,278 1,259 1,260 36,100
2007/01/30 1,267 1,294 1,254 1,255 36,800
2007/01/29 1,270 1,308 1,262 1,284 133,100
2007/01/26 1,251 1,263 1,235 1,262 64,000
2007/01/25 1,265 1,266 1,246 1,247 53,800
2007/01/24 1,217 1,270 1,210 1,242 115,200
2007/01/23 1,203 1,219 1,203 1,208 46,700
2007/01/22 1,202 1,219 1,202 1,212 23,200
2007/01/19 1,202 1,224 1,200 1,215 41,000
2007/01/18 1,200 1,222 1,196 1,211 103,100
2007/01/17 1,194 1,219 1,194 1,216 41,200
2007/01/16 1,213 1,224 1,204 1,214 18,900
2007/01/15 1,235 1,235 1,222 1,233 56,500
2007/01/12 1,220 1,235 1,205 1,230 63,800
2007/01/11 1,200 1,230 1,187 1,202 31,500
2007/01/10 1,230 1,240 1,184 1,188 73,800
2007/01/09 1,185 1,230 1,175 1,220 63,900
2007/01/05 1,198 1,209 1,187 1,188 29,800
2007/01/04 1,178 1,198 1,178 1,191 4,500

このページの先頭へ