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
2017/12/29 1,150 1,153 1,125 1,126 27,900
2017/12/28 1,142 1,173 1,141 1,153 52,000
2017/12/27 1,122 1,143 1,122 1,142 19,000
2017/12/26 1,127 1,132 1,123 1,123 23,600
2017/12/25 1,122 1,129 1,110 1,126 30,900
2017/12/22 1,137 1,137 1,126 1,130 21,700
2017/12/21 1,139 1,139 1,119 1,127 24,300
2017/12/20 1,150 1,157 1,142 1,142 23,200
2017/12/19 1,159 1,160 1,137 1,137 33,500
2017/12/18 1,152 1,161 1,145 1,157 16,600
2017/12/15 1,169 1,169 1,145 1,151 33,300
2017/12/14 1,162 1,187 1,162 1,174 55,400
2017/12/13 1,143 1,155 1,134 1,152 55,600
2017/12/12 1,135 1,144 1,113 1,127 43,800
2017/12/11 1,169 1,175 1,127 1,139 80,100
2017/12/08 1,083 1,143 1,071 1,140 129,000
2017/12/07 1,037 1,095 1,034 1,091 146,000
2017/12/06 1,027 1,037 1,015 1,015 52,700
2017/12/05 1,027 1,028 1,016 1,025 36,800
2017/12/04 1,026 1,029 1,022 1,025 32,400
2017/12/01 1,031 1,037 1,014 1,020 29,200
2017/11/30 1,004 1,040 993 1,031 108,800
2017/11/29 990 995 987 995 27,700
2017/11/28 1,000 1,004 987 993 22,100
2017/11/27 1,000 1,002 994 994 38,600
2017/11/24 1,001 1,009 998 1,000 57,300
2017/11/22 1,005 1,007 999 1,004 39,800
2017/11/21 1,010 1,016 1,000 1,000 29,700
2017/11/20 987 1,009 987 1,006 58,000
2017/11/17 995 995 970 983 33,300
2017/11/16 957 993 957 984 31,200
2017/11/15 981 987 961 962 47,300
2017/11/14 991 998 975 980 42,700
2017/11/13 1,012 1,012 993 994 47,100
2017/11/10 995 1,014 993 1,010 25,800
2017/11/09 1,006 1,019 992 1,003 41,000
2017/11/08 1,000 1,006 998 1,005 34,800
2017/11/07 1,014 1,015 993 997 78,300
2017/11/06 1,018 1,023 1,012 1,014 40,300
2017/11/02 1,049 1,049 1,013 1,018 69,700
2017/11/01 1,056 1,059 1,037 1,038 133,800
2017/10/31 1,037 1,060 1,034 1,050 75,600
2017/10/30 1,044 1,048 1,031 1,037 71,400
2017/10/27 1,041 1,065 1,023 1,023 80,500
2017/10/26 1,020 1,044 1,020 1,038 30,700
2017/10/25 1,051 1,056 1,030 1,030 29,900
2017/10/24 1,043 1,051 1,031 1,050 25,500
2017/10/23 1,030 1,044 1,021 1,038 53,100
2017/10/20 1,033 1,041 1,025 1,032 31,500
2017/10/19 1,040 1,043 1,035 1,035 30,500
2017/10/18 1,050 1,056 1,034 1,047 30,000
2017/10/17 1,055 1,062 1,036 1,056 23,700
2017/10/16 1,059 1,063 1,043 1,052 49,600
2017/10/13 1,083 1,083 1,056 1,065 29,400
2017/10/12 1,085 1,090 1,068 1,072 27,100
2017/10/11 1,065 1,093 1,063 1,084 87,800
2017/10/10 1,032 1,058 1,032 1,058 38,300
2017/10/06 1,032 1,042 1,025 1,035 39,000
2017/10/05 1,039 1,044 1,032 1,036 25,800
2017/10/04 1,075 1,075 1,046 1,050 35,500
2017/10/03 1,085 1,094 1,067 1,075 27,000
2017/10/02 1,106 1,106 1,071 1,083 28,900
2017/09/29 1,074 1,106 1,070 1,105 67,800
2017/09/28 1,090 1,093 1,075 1,084 22,600
2017/09/27 1,090 1,099 1,085 1,093 31,200
2017/09/26 1,094 1,100 1,093 1,100 38,600
2017/09/25 1,088 1,098 1,086 1,095 50,700
2017/09/22 1,087 1,087 1,067 1,078 30,000
2017/09/21 1,080 1,095 1,073 1,088 65,600
2017/09/20 1,070 1,090 1,064 1,066 52,100
2017/09/19 1,043 1,070 1,040 1,070 69,100
2017/09/15 1,020 1,039 1,019 1,035 31,000
2017/09/14 1,041 1,041 1,015 1,019 35,800
2017/09/13 1,031 1,048 1,028 1,036 79,800
2017/09/12 1,030 1,030 1,009 1,023 62,800
2017/09/11 1,009 1,025 1,009 1,025 34,100
2017/09/08 992 1,022 991 1,009 88,200
2017/09/07 987 1,005 982 985 39,800
2017/09/06 950 994 949 987 83,400
2017/09/05 995 995 935 939 132,000
2017/09/04 1,015 1,016 992 996 63,700
2017/09/01 1,027 1,033 1,012 1,028 47,200
2017/08/31 1,030 1,030 1,011 1,027 47,800
2017/08/30 996 1,037 989 1,033 130,800
2017/08/29 990 994 980 986 29,500
2017/08/28 991 998 983 997 30,100
2017/08/25 975 991 973 990 66,600
2017/08/24 967 982 966 969 68,800
2017/08/23 956 970 956 966 39,000
2017/08/22 961 963 953 954 19,900
2017/08/21 950 968 950 964 32,900
2017/08/18 952 956 945 950 28,000
2017/08/17 935 966 934 960 94,300
2017/08/16 938 944 933 934 50,900
2017/08/15 897 944 897 938 150,800
2017/08/14 866 899 866 895 61,600
2017/08/10 889 900 889 896 19,500
2017/08/09 900 904 890 896 53,100
2017/08/08 912 914 896 903 28,500
2017/08/07 910 914 905 909 24,600
2017/08/04 904 912 903 908 23,400
2017/08/03 912 914 900 909 28,800
2017/08/02 905 918 903 912 22,200
2017/08/01 932 934 896 905 60,200
2017/07/31 937 940 916 928 105,800
2017/07/28 895 910 885 907 157,300
2017/07/27 871 877 868 869 21,100
2017/07/26 878 880 872 873 34,000
2017/07/25 888 888 877 881 72,500
2017/07/24 877 886 868 886 45,500
2017/07/21 856 877 856 872 46,200
2017/07/20 844 858 843 856 31,600
2017/07/19 838 845 837 842 18,100
2017/07/18 831 843 831 840 31,900
2017/07/14 840 842 837 838 17,800
2017/07/13 839 844 838 839 13,300
2017/07/12 844 844 839 840 13,700
2017/07/11 839 847 839 844 19,700
2017/07/10 833 842 833 839 13,900
2017/07/07 833 838 832 833 16,900
2017/07/06 832 839 832 835 12,000
2017/07/05 831 838 830 835 18,800
2017/07/04 835 836 830 831 20,500
2017/07/03 835 835 827 827 18,800
2017/06/30 836 837 832 833 17,200
2017/06/29 841 847 839 843 26,700
2017/06/28 849 854 838 839 38,000
2017/06/27 852 853 850 850 15,600
2017/06/26 847 852 847 851 16,900
2017/06/23 846 851 844 847 50,500
2017/06/22 846 848 845 846 23,600
2017/06/21 844 847 843 844 23,200
2017/06/20 843 847 843 845 34,400
2017/06/19 841 849 841 843 37,100
2017/06/16 844 849 841 845 12,800
2017/06/15 843 847 840 842 20,900
2017/06/14 850 850 843 843 15,100
2017/06/13 841 849 841 846 21,500
2017/06/12 851 851 839 842 27,400
2017/06/09 838 838 831 836 43,900
2017/06/08 827 836 827 833 34,900
2017/06/07 835 840 830 830 27,900
2017/06/06 840 841 835 836 21,500
2017/06/05 839 842 837 840 22,400
2017/06/02 840 842 837 838 22,900
2017/06/01 837 842 837 839 11,900
2017/05/31 840 843 837 837 20,800
2017/05/30 843 845 838 843 18,600
2017/05/29 836 843 835 841 13,500
2017/05/26 848 848 840 842 22,400
2017/05/25 848 850 842 843 47,300
2017/05/24 845 850 843 850 28,900
2017/05/23 841 845 841 843 27,400
2017/05/22 846 850 842 842 20,300
2017/05/19 840 854 840 849 27,700
2017/05/18 823 845 823 842 43,800
2017/05/17 840 846 830 838 34,400
2017/05/16 855 858 849 850 21,900
2017/05/15 859 859 850 857 23,400
2017/05/12 850 863 850 861 51,300
2017/05/11 850 855 847 853 37,400
2017/05/10 846 853 843 847 46,600
2017/05/09 860 870 830 847 66,200
2017/05/08 830 867 828 859 108,200
2017/05/02 817 828 815 823 36,600
2017/05/01 813 815 808 813 14,800
2017/04/28 814 815 810 810 17,700
2017/04/27 800 820 800 817 41,100
2017/04/26 803 813 800 805 22,300
2017/04/25 795 803 792 796 45,400
2017/04/24 782 793 779 792 24,900
2017/04/21 761 772 761 770 26,400
2017/04/20 757 762 753 758 20,000
2017/04/19 745 761 745 753 18,600
2017/04/18 751 757 746 747 17,200
2017/04/17 739 750 739 744 15,400
2017/04/14 749 755 741 744 16,500
2017/04/13 740 756 733 755 24,800
2017/04/12 757 758 747 749 23,200
2017/04/11 752 761 750 759 26,300
2017/04/10 750 857 745 750 120,900
2017/04/07 743 754 742 750 15,600
2017/04/06 760 760 743 743 26,800
2017/04/05 766 766 756 760 17,200
2017/04/04 769 778 762 766 30,600
2017/04/03 773 776 764 769 24,300
2017/03/31 797 798 781 781 19,500
2017/03/30 796 806 795 797 10,200
2017/03/29 797 801 795 800 18,100
2017/03/28 797 815 796 808 24,600
2017/03/27 793 798 793 795 15,500
2017/03/24 794 799 788 799 23,400
2017/03/23 787 793 783 792 18,500
2017/03/22 798 798 787 787 38,800
2017/03/21 804 807 802 805 19,000
2017/03/17 808 808 802 805 7,300
2017/03/16 807 811 803 808 17,600
2017/03/15 813 815 806 808 12,700
2017/03/14 814 815 809 815 15,500
2017/03/13 812 823 812 819 9,800
2017/03/10 824 824 809 815 43,800
2017/03/09 828 828 816 821 26,700
2017/03/08 803 830 802 820 103,000
2017/03/07 805 806 802 803 10,200
2017/03/06 810 813 806 806 18,400
2017/03/03 814 814 806 809 14,900
2017/03/02 810 814 809 814 16,100
2017/03/01 805 809 802 809 7,800
2017/02/28 807 808 803 805 12,700
2017/02/27 806 806 800 801 16,500
2017/02/24 813 814 807 809 31,100
2017/02/23 805 813 801 813 20,900
2017/02/22 814 815 801 806 23,600
2017/02/21 804 815 803 815 31,400
2017/02/20 803 807 799 806 7,300
2017/02/17 801 805 798 803 11,200
2017/02/16 803 803 798 801 13,800
2017/02/15 805 805 800 803 13,900
2017/02/14 805 809 797 798 14,600
2017/02/13 810 810 802 805 28,400
2017/02/10 795 807 793 802 35,100
2017/02/09 789 795 785 788 20,800
2017/02/08 798 798 790 795 25,800
2017/02/07 807 807 790 794 30,600
2017/02/06 810 811 780 807 45,300
2017/02/03 808 815 806 809 35,100
2017/02/02 810 818 810 812 27,000
2017/02/01 811 818 799 814 31,300
2017/01/31 822 827 810 811 65,900
2017/01/30 800 804 795 804 37,000
2017/01/27 824 826 794 811 42,800
2017/01/26 817 827 814 825 72,700
2017/01/25 818 818 807 816 49,100
2017/01/24 805 813 800 809 25,700
2017/01/23 795 808 790 804 25,200
2017/01/20 781 799 778 795 33,600
2017/01/19 774 785 774 778 19,800
2017/01/18 780 784 766 776 19,000
2017/01/17 780 782 766 780 34,800
2017/01/16 798 799 781 784 31,600
2017/01/13 787 805 787 798 27,200
2017/01/12 810 811 790 795 39,300
2017/01/11 811 819 808 812 52,400
2017/01/10 804 812 802 811 36,900
2017/01/06 790 800 789 799 53,100
2017/01/05 774 792 770 792 41,300
2017/01/04 768 773 766 773 48,400

このページの先頭へ