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
2013/12/30 800 814 799 803 72,200
2013/12/27 775 805 771 791 108,500
2013/12/26 748 770 748 769 66,600
2013/12/25 756 756 743 751 132,000
2013/12/24 758 762 748 752 83,200
2013/12/20 769 769 753 760 38,600
2013/12/19 769 772 755 762 62,600
2013/12/18 750 769 750 759 80,800
2013/12/17 748 753 747 752 36,800
2013/12/16 748 762 742 747 85,300
2013/12/13 750 762 750 751 92,600
2013/12/12 766 772 754 756 51,800
2013/12/11 775 776 760 766 101,600
2013/12/10 772 788 769 784 102,300
2013/12/09 760 765 750 765 84,600
2013/12/06 755 755 743 747 92,800
2013/12/05 766 768 756 757 108,200
2013/12/04 777 781 760 767 79,400
2013/12/03 792 796 769 777 109,700
2013/12/02 790 798 783 788 46,000
2013/11/29 785 791 777 785 52,700
2013/11/28 782 792 782 791 29,600
2013/11/27 788 795 780 782 48,000
2013/11/26 790 794 788 790 31,400
2013/11/25 806 807 788 794 61,500
2013/11/22 806 813 797 799 67,100
2013/11/21 815 817 802 808 57,300
2013/11/20 833 833 811 814 50,700
2013/11/19 831 835 825 828 36,400
2013/11/18 828 838 828 835 45,100
2013/11/15 818 839 815 828 79,100
2013/11/14 800 830 797 813 66,800
2013/11/13 793 806 786 800 64,700
2013/11/12 785 800 781 794 45,400
2013/11/11 790 797 783 795 47,900
2013/11/08 805 805 779 784 65,400
2013/11/07 787 798 787 796 54,900
2013/11/06 770 800 763 789 77,900
2013/11/05 775 788 761 770 158,700
2013/11/01 800 806 760 760 438,700
2013/10/31 926 929 901 910 53,500
2013/10/30 945 946 927 928 44,900
2013/10/29 937 948 932 939 74,900
2013/10/28 932 944 927 935 47,900
2013/10/25 931 939 921 922 65,500
2013/10/24 920 936 914 932 79,900
2013/10/23 945 952 918 920 138,300
2013/10/22 928 948 920 936 110,500
2013/10/21 927 930 920 926 70,100
2013/10/18 916 925 911 913 49,500
2013/10/17 925 936 920 924 52,200
2013/10/16 911 927 908 910 67,400
2013/10/15 939 942 922 926 32,300
2013/10/11 938 945 925 939 56,700
2013/10/10 906 934 906 923 39,600
2013/10/09 884 916 884 906 90,100
2013/10/08 882 907 875 904 55,600
2013/10/07 925 925 895 895 73,800
2013/10/04 930 932 913 917 72,400
2013/10/03 942 952 935 936 51,400
2013/10/02 961 970 934 957 78,900
2013/10/01 976 983 957 957 66,600
2013/09/30 968 988 968 976 52,300
2013/09/27 998 1,012 981 985 50,700
2013/09/26 992 1,000 974 994 73,400
2013/09/25 1,028 1,030 1,000 1,007 102,100
2013/09/24 1,023 1,035 1,008 1,028 82,700
2013/09/20 1,035 1,045 1,001 1,024 147,700
2013/09/19 965 1,038 962 1,031 260,100
2013/09/18 956 968 950 960 53,500
2013/09/17 967 967 947 949 65,600
2013/09/13 955 964 940 951 88,800
2013/09/12 947 953 940 946 83,400
2013/09/11 944 957 942 945 74,300
2013/09/10 959 964 937 944 117,200
2013/09/09 965 976 940 956 109,100
2013/09/06 980 986 958 964 65,300
2013/09/05 975 1,000 965 983 152,500
2013/09/04 924 964 924 954 94,100
2013/09/03 940 957 919 924 102,000
2013/09/02 937 940 901 936 91,200
2013/08/30 960 975 932 940 135,300
2013/08/29 957 975 951 967 70,500
2013/08/28 972 973 952 958 94,600
2013/08/27 977 1,017 977 987 155,600
2013/08/26 996 999 975 983 141,800
2013/08/23 993 1,039 985 994 175,000
2013/08/22 986 999 945 953 257,400
2013/08/21 1,006 1,020 989 1,011 56,300
2013/08/20 1,027 1,045 1,000 1,006 81,600
2013/08/19 1,050 1,060 1,032 1,044 46,300
2013/08/16 1,055 1,083 1,037 1,044 115,500
2013/08/15 1,050 1,070 1,037 1,046 93,500
2013/08/14 1,081 1,091 1,041 1,076 183,700
2013/08/13 1,006 1,093 983 1,071 237,800
2013/08/12 1,020 1,041 962 963 263,000
2013/08/09 1,047 1,071 1,036 1,055 179,400
2013/08/08 1,086 1,118 1,011 1,025 353,200
2013/08/07 1,100 1,120 1,082 1,085 162,300
2013/08/06 1,139 1,143 1,117 1,135 42,000
2013/08/05 1,149 1,157 1,130 1,138 72,900
2013/08/02 1,194 1,195 1,135 1,158 179,800
2013/08/01 1,085 1,174 1,073 1,170 229,300
2013/07/31 1,135 1,139 1,075 1,082 192,900
2013/07/30 1,115 1,189 1,103 1,156 169,200
2013/07/29 1,201 1,209 1,080 1,125 318,700
2013/07/26 1,217 1,270 1,192 1,215 179,400
2013/07/25 1,279 1,283 1,209 1,229 235,000
2013/07/24 1,335 1,343 1,265 1,289 259,700
2013/07/23 1,356 1,399 1,320 1,328 1,004,100
2013/07/22 1,320 1,383 1,306 1,332 532,400
2013/07/19 1,331 1,420 1,204 1,306 1,790,900
2013/07/18 1,132 1,438 1,121 1,279 2,065,000
2013/07/17 1,150 1,176 1,123 1,138 148,600
2013/07/16 1,210 1,232 1,124 1,150 277,500
2013/07/12 1,300 1,320 1,186 1,201 363,400
2013/07/11 1,260 1,419 1,255 1,283 999,300
2013/07/10 1,229 1,470 1,200 1,319 2,406,200
2013/07/09 1,200 1,240 1,147 1,207 265,100
2013/07/08 1,230 1,259 1,179 1,195 474,700
2013/07/05 1,080 1,199 1,070 1,193 663,300
2013/07/04 1,058 1,080 1,032 1,052 129,100
2013/07/03 1,039 1,040 1,005 1,018 57,900
2013/07/02 1,060 1,065 1,014 1,046 97,500
2013/07/01 970 1,054 970 1,048 107,000
2013/06/28 970 978 954 975 51,700
2013/06/27 910 946 908 944 96,600
2013/06/26 999 999 916 918 101,200
2013/06/25 1,022 1,034 958 984 122,200
2013/06/24 1,078 1,111 1,036 1,050 134,400
2013/06/21 1,050 1,052 1,010 1,045 133,200
2013/06/20 1,060 1,119 1,045 1,095 97,900
2013/06/19 1,095 1,095 1,037 1,050 94,900
2013/06/18 1,084 1,095 1,040 1,047 107,100
2013/06/17 971 1,033 945 1,024 123,200
2013/06/14 988 1,008 940 941 122,900
2013/06/13 988 999 962 983 42,600
2013/06/12 960 1,025 953 1,018 60,700
2013/06/11 996 1,022 980 992 70,200
2013/06/10 1,025 1,027 991 1,008 101,900
2013/06/07 922 978 875 950 179,400
2013/06/06 1,081 1,090 901 967 230,100
2013/06/05 1,140 1,169 1,102 1,109 115,300
2013/06/04 1,190 1,215 1,090 1,128 227,700
2013/06/03 1,250 1,250 1,143 1,160 214,600
2013/05/31 1,220 1,270 1,202 1,254 213,800
2013/05/30 1,200 1,270 1,160 1,182 217,400
2013/05/29 1,210 1,300 1,183 1,267 448,100
2013/05/28 1,111 1,170 1,110 1,157 109,500
2013/05/27 1,100 1,186 1,072 1,145 144,000
2013/05/24 1,100 1,146 1,051 1,105 225,600
2013/05/23 1,195 1,230 1,045 1,052 187,900
2013/05/22 1,242 1,242 1,170 1,194 129,300
2013/05/21 1,301 1,340 1,234 1,251 195,500
2013/05/20 1,319 1,319 1,280 1,299 163,100
2013/05/17 1,190 1,295 1,171 1,286 157,000
2013/05/16 1,359 1,359 1,113 1,222 266,800
2013/05/15 1,370 1,448 1,200 1,319 742,000
2013/05/14 1,330 1,369 1,244 1,340 865,500
2013/05/13 1,149 1,242 1,096 1,207 605,000
2013/05/10 1,033 1,040 991 1,030 145,300
2013/05/09 1,051 1,055 980 984 139,000
2013/05/08 1,092 1,100 1,037 1,052 406,200
2013/05/07 935 1,032 930 1,032 339,000
2013/05/02 876 887 876 882 33,200
2013/05/01 882 900 872 874 77,600
2013/04/30 909 920 882 912 76,600
2013/04/26 901 905 876 878 34,700
2013/04/25 908 910 885 902 58,600
2013/04/24 903 910 898 908 55,300
2013/04/23 888 910 888 902 45,300
2013/04/22 882 895 875 885 35,000
2013/04/19 855 874 855 868 25,800
2013/04/18 855 870 852 855 18,400
2013/04/17 852 879 852 861 69,200
2013/04/16 854 867 851 859 39,800
2013/04/15 874 887 870 877 30,500
2013/04/12 872 890 867 870 43,000
2013/04/11 849 870 845 866 54,000
2013/04/10 841 841 829 838 30,800
2013/04/09 854 865 820 841 41,000
2013/04/08 868 890 849 863 41,600
2013/04/05 866 889 841 867 36,000
2013/04/04 845 865 823 858 52,100
2013/04/03 818 847 818 832 23,600
2013/04/02 793 831 791 818 37,100
2013/04/01 900 900 812 819 34,000
2013/03/29 881 915 856 902 44,700
2013/03/28 919 919 888 896 29,000
2013/03/27 890 925 890 923 52,700
2013/03/26 890 900 867 882 54,200
2013/03/25 918 927 891 893 66,600
2013/03/22 890 908 889 896 75,500
2013/03/21 865 908 861 890 78,600
2013/03/19 850 867 841 854 46,200
2013/03/18 845 845 830 835 32,800
2013/03/15 859 868 815 818 46,800
2013/03/14 840 880 840 847 41,500
2013/03/13 782 867 763 840 107,100
2013/03/12 780 785 765 769 46,200
2013/03/11 749 774 742 762 32,400
2013/03/08 719 730 716 723 53,000
2013/03/07 718 729 714 725 24,600
2013/03/06 713 718 706 712 20,900
2013/03/05 713 715 710 711 13,000
2013/03/04 710 715 700 700 16,300
2013/03/01 704 710 691 703 13,000
2013/02/28 692 701 691 700 12,700
2013/02/27 692 695 690 690 12,300
2013/02/26 693 700 691 695 12,400
2013/02/25 694 703 693 699 36,600
2013/02/22 698 700 691 694 19,700
2013/02/21 700 708 695 699 20,300
2013/02/20 697 700 690 697 24,800
2013/02/19 688 697 688 691 10,800
2013/02/18 689 690 672 688 13,400
2013/02/15 691 695 673 680 21,600
2013/02/14 695 701 690 690 22,400
2013/02/13 693 698 691 692 9,100
2013/02/12 702 710 692 693 22,000
2013/02/08 700 700 693 696 11,500
2013/02/07 692 702 692 697 28,500
2013/02/06 704 704 694 697 11,100
2013/02/05 707 707 696 696 10,300
2013/02/04 707 707 697 700 18,600
2013/02/01 688 707 688 702 13,200
2013/01/31 706 708 700 702 13,300
2013/01/30 710 710 675 702 20,200
2013/01/29 701 710 701 708 9,300
2013/01/28 699 709 677 702 22,800
2013/01/25 703 708 687 699 66,100
2013/01/24 669 677 666 674 20,000
2013/01/23 668 672 667 671 11,800
2013/01/22 675 679 666 667 34,900
2013/01/21 675 675 666 674 11,700
2013/01/18 678 678 656 658 16,800
2013/01/17 668 674 658 668 12,300
2013/01/16 658 665 658 661 10,600
2013/01/15 645 670 643 667 35,500
2013/01/11 648 648 639 645 15,500
2013/01/10 632 648 629 640 19,300
2013/01/09 628 632 628 630 10,300
2013/01/08 632 632 624 628 10,800
2013/01/07 639 639 625 626 19,800
2013/01/04 630 644 630 638 25,100

このページの先頭へ