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
2019/12/30 1,912 1,912 1,872 1,878 53,400
2019/12/27 1,900 1,927 1,900 1,905 81,900
2019/12/26 1,862 1,896 1,861 1,895 54,000
2019/12/25 1,885 1,898 1,853 1,862 81,900
2019/12/24 1,843 1,893 1,835 1,891 106,600
2019/12/23 1,856 1,860 1,819 1,832 145,600
2019/12/20 1,881 1,892 1,842 1,857 117,100
2019/12/19 1,890 1,915 1,877 1,884 85,400
2019/12/18 1,901 1,926 1,881 1,892 83,200
2019/12/17 1,874 1,925 1,863 1,918 102,900
2019/12/16 1,898 1,921 1,872 1,872 104,300
2019/12/13 1,916 1,917 1,885 1,897 83,900
2019/12/12 1,924 1,924 1,882 1,891 74,300
2019/12/11 1,965 1,985 1,914 1,917 146,200
2019/12/10 1,907 1,956 1,894 1,948 126,100
2019/12/09 1,914 1,915 1,871 1,906 109,000
2019/12/06 1,878 1,888 1,859 1,888 80,100
2019/12/05 1,938 1,938 1,866 1,879 105,900
2019/12/04 1,880 1,916 1,858 1,913 106,800
2019/12/03 1,853 1,897 1,830 1,897 142,900
2019/12/02 1,882 1,910 1,860 1,863 179,000
2019/11/29 1,831 1,865 1,813 1,851 132,700
2019/11/28 1,877 1,877 1,827 1,833 120,900
2019/11/27 1,843 1,880 1,833 1,876 116,500
2019/11/26 1,901 1,903 1,853 1,872 144,200
2019/11/25 1,918 1,944 1,881 1,902 258,900
2019/11/22 1,800 1,872 1,787 1,870 294,800
2019/11/21 1,741 1,770 1,724 1,765 138,100
2019/11/20 1,799 1,802 1,746 1,751 195,600
2019/11/19 1,810 1,840 1,787 1,806 117,900
2019/11/18 1,758 1,822 1,747 1,809 320,300
2019/11/15 1,697 1,719 1,681 1,719 190,100
2019/11/14 1,696 1,708 1,679 1,683 174,700
2019/11/13 1,711 1,714 1,678 1,696 141,900
2019/11/12 1,689 1,714 1,671 1,710 134,700
2019/11/11 1,699 1,709 1,676 1,680 197,300
2019/11/08 1,714 1,715 1,676 1,688 208,200
2019/11/07 1,735 1,778 1,694 1,702 225,000
2019/11/06 1,758 1,764 1,710 1,719 177,200
2019/11/05 1,819 1,851 1,750 1,755 267,200
2019/11/01 1,801 1,821 1,778 1,807 241,200
2019/10/31 1,851 1,871 1,795 1,814 407,200
2019/10/30 1,690 1,886 1,678 1,842 1,459,600
2019/10/29 1,594 1,605 1,547 1,578 225,000
2019/10/28 1,580 1,595 1,571 1,588 121,400
2019/10/25 1,575 1,583 1,555 1,569 103,300
2019/10/24 1,573 1,579 1,554 1,567 106,200
2019/10/23 1,531 1,552 1,502 1,550 140,500
2019/10/21 1,499 1,514 1,480 1,514 67,800
2019/10/18 1,481 1,506 1,475 1,484 101,400
2019/10/17 1,513 1,513 1,475 1,479 126,700
2019/10/16 1,534 1,548 1,511 1,521 99,200
2019/10/15 1,544 1,561 1,520 1,521 105,500
2019/10/11 1,542 1,556 1,519 1,522 84,700
2019/10/10 1,560 1,560 1,535 1,542 69,500
2019/10/09 1,515 1,561 1,505 1,559 85,000
2019/10/08 1,513 1,543 1,501 1,530 81,300
2019/10/07 1,547 1,549 1,511 1,512 59,400
2019/10/04 1,510 1,534 1,501 1,533 65,100
2019/10/03 1,530 1,533 1,498 1,513 82,700
2019/10/02 1,522 1,570 1,514 1,562 86,500
2019/10/01 1,564 1,585 1,544 1,549 97,600
2019/09/30 1,605 1,610 1,509 1,535 163,100
2019/09/27 1,630 1,640 1,591 1,613 104,900
2019/09/26 1,650 1,675 1,638 1,654 146,400
2019/09/25 1,649 1,654 1,608 1,634 70,700
2019/09/24 1,605 1,660 1,605 1,648 136,300
2019/09/20 1,575 1,590 1,566 1,583 87,400
2019/09/19 1,522 1,564 1,513 1,562 65,500
2019/09/18 1,530 1,544 1,508 1,514 71,400
2019/09/17 1,542 1,563 1,522 1,538 73,100
2019/09/13 1,561 1,566 1,536 1,551 62,400
2019/09/12 1,579 1,581 1,549 1,550 63,800
2019/09/11 1,548 1,581 1,528 1,568 98,500
2019/09/10 1,591 1,600 1,546 1,551 75,000
2019/09/09 1,560 1,598 1,550 1,595 81,800
2019/09/06 1,552 1,565 1,520 1,545 67,200
2019/09/05 1,522 1,562 1,509 1,537 141,800
2019/09/04 1,472 1,525 1,452 1,503 109,600
2019/09/03 1,435 1,495 1,421 1,476 81,100
2019/09/02 1,460 1,464 1,427 1,435 46,400
2019/08/30 1,417 1,458 1,404 1,457 64,100
2019/08/29 1,428 1,431 1,385 1,401 64,600
2019/08/28 1,450 1,454 1,422 1,431 48,500
2019/08/27 1,450 1,467 1,421 1,458 80,200
2019/08/26 1,432 1,454 1,427 1,428 93,200
2019/08/23 1,512 1,512 1,471 1,477 95,400
2019/08/22 1,521 1,556 1,498 1,513 135,100
2019/08/21 1,498 1,518 1,484 1,517 78,100
2019/08/20 1,477 1,520 1,474 1,507 63,600
2019/08/19 1,466 1,474 1,447 1,471 46,000
2019/08/16 1,488 1,488 1,462 1,465 59,800
2019/08/15 1,467 1,502 1,465 1,496 29,200
2019/08/14 1,509 1,526 1,498 1,507 76,000
2019/08/13 1,478 1,527 1,455 1,516 110,500
2019/08/09 1,536 1,548 1,502 1,505 49,000
2019/08/08 1,500 1,542 1,486 1,523 100,100
2019/08/07 1,510 1,533 1,498 1,509 69,800
2019/08/06 1,483 1,520 1,480 1,508 121,000
2019/08/05 1,579 1,597 1,517 1,545 122,400
2019/08/02 1,565 1,596 1,560 1,590 96,400
2019/08/01 1,598 1,630 1,580 1,605 107,700
2019/07/31 1,711 1,730 1,610 1,616 370,800
2019/07/30 1,528 1,547 1,515 1,539 61,400
2019/07/29 1,480 1,523 1,472 1,518 56,600
2019/07/26 1,466 1,479 1,456 1,475 22,600
2019/07/25 1,483 1,486 1,470 1,472 50,400
2019/07/24 1,459 1,470 1,454 1,464 33,400
2019/07/23 1,437 1,457 1,433 1,450 23,100
2019/07/22 1,451 1,451 1,434 1,435 23,300
2019/07/19 1,400 1,460 1,400 1,451 28,300
2019/07/18 1,445 1,445 1,395 1,396 41,600
2019/07/17 1,425 1,471 1,409 1,457 87,100
2019/07/16 1,430 1,437 1,419 1,427 20,600
2019/07/12 1,445 1,460 1,428 1,430 25,600
2019/07/11 1,440 1,460 1,440 1,450 22,400
2019/07/10 1,417 1,448 1,405 1,433 40,300
2019/07/09 1,456 1,459 1,412 1,417 27,000
2019/07/08 1,471 1,479 1,459 1,460 33,900
2019/07/05 1,480 1,495 1,458 1,480 35,900
2019/07/04 1,489 1,504 1,474 1,480 43,900
2019/07/03 1,504 1,517 1,481 1,489 36,000
2019/07/02 1,481 1,518 1,481 1,504 45,000
2019/07/01 1,461 1,494 1,458 1,491 48,200
2019/06/28 1,459 1,472 1,443 1,453 56,200
2019/06/27 1,429 1,461 1,421 1,459 44,700
2019/06/26 1,441 1,442 1,419 1,423 24,700
2019/06/25 1,455 1,473 1,441 1,450 56,200
2019/06/24 1,424 1,469 1,413 1,450 64,900
2019/06/21 1,405 1,448 1,379 1,437 112,500
2019/06/20 1,380 1,404 1,364 1,400 40,100
2019/06/19 1,341 1,385 1,330 1,366 55,600
2019/06/18 1,369 1,379 1,320 1,320 45,100
2019/06/17 1,384 1,384 1,361 1,371 33,300
2019/06/14 1,350 1,376 1,332 1,374 66,400
2019/06/13 1,328 1,338 1,316 1,332 41,400
2019/06/12 1,338 1,360 1,334 1,346 36,200
2019/06/11 1,322 1,348 1,311 1,335 42,100
2019/06/10 1,316 1,347 1,316 1,322 48,500
2019/06/07 1,303 1,319 1,285 1,314 26,000
2019/06/06 1,295 1,319 1,294 1,294 39,500
2019/06/05 1,284 1,303 1,284 1,299 36,400
2019/06/04 1,238 1,275 1,234 1,273 58,000
2019/06/03 1,243 1,264 1,235 1,240 54,100
2019/05/31 1,287 1,294 1,266 1,273 33,200
2019/05/30 1,308 1,308 1,280 1,296 41,300
2019/05/29 1,311 1,336 1,298 1,317 69,800
2019/05/28 1,335 1,342 1,303 1,329 39,000
2019/05/27 1,334 1,348 1,327 1,335 14,700
2019/05/24 1,327 1,337 1,307 1,336 55,000
2019/05/23 1,352 1,355 1,336 1,349 35,400
2019/05/22 1,304 1,350 1,304 1,345 62,500
2019/05/21 1,302 1,317 1,287 1,308 43,300
2019/05/20 1,324 1,328 1,285 1,304 53,300
2019/05/17 1,308 1,338 1,308 1,328 80,900
2019/05/16 1,301 1,339 1,285 1,304 121,400
2019/05/15 1,269 1,302 1,248 1,298 67,400
2019/05/14 1,229 1,254 1,229 1,253 96,600
2019/05/13 1,322 1,322 1,244 1,289 135,700
2019/05/10 1,328 1,330 1,297 1,327 122,800
2019/05/09 1,364 1,371 1,329 1,349 100,300
2019/05/08 1,405 1,405 1,352 1,380 75,200
2019/05/07 1,319 1,415 1,319 1,405 251,800
2019/04/26 1,526 1,541 1,493 1,509 103,000
2019/04/25 1,481 1,539 1,463 1,526 114,400
2019/04/24 1,479 1,498 1,478 1,479 94,200
2019/04/23 1,447 1,474 1,447 1,467 94,200
2019/04/22 1,418 1,447 1,415 1,434 58,900
2019/04/19 1,427 1,437 1,406 1,424 31,500
2019/04/18 1,454 1,454 1,410 1,416 40,400
2019/04/17 1,472 1,480 1,441 1,453 94,800
2019/04/16 1,483 1,501 1,462 1,466 65,700
2019/04/15 1,475 1,495 1,474 1,491 68,200
2019/04/12 1,463 1,475 1,455 1,464 35,500
2019/04/11 1,464 1,474 1,456 1,463 38,900
2019/04/10 1,437 1,479 1,433 1,471 47,400
2019/04/09 1,472 1,476 1,440 1,456 52,100
2019/04/08 1,478 1,482 1,462 1,470 55,300
2019/04/05 1,478 1,492 1,459 1,467 56,800
2019/04/04 1,500 1,512 1,481 1,482 60,800
2019/04/03 1,481 1,498 1,472 1,492 69,500
2019/04/02 1,542 1,543 1,480 1,481 75,300
2019/04/01 1,515 1,544 1,496 1,534 164,900
2019/03/29 1,433 1,500 1,433 1,500 172,200
2019/03/28 1,420 1,437 1,390 1,417 68,700
2019/03/27 1,402 1,450 1,400 1,438 102,000
2019/03/26 1,401 1,417 1,397 1,406 88,000
2019/03/25 1,374 1,385 1,350 1,385 100,900
2019/03/22 1,418 1,418 1,381 1,393 131,100
2019/03/20 1,411 1,440 1,411 1,430 91,500
2019/03/19 1,444 1,446 1,407 1,415 128,900
2019/03/18 1,454 1,455 1,426 1,444 136,600
2019/03/15 1,413 1,451 1,413 1,434 117,100
2019/03/14 1,451 1,458 1,418 1,418 139,200
2019/03/13 1,508 1,508 1,444 1,446 101,800
2019/03/12 1,524 1,542 1,505 1,508 73,400
2019/03/11 1,483 1,498 1,467 1,496 46,700
2019/03/08 1,502 1,520 1,485 1,489 77,400
2019/03/07 1,536 1,541 1,523 1,531 53,700
2019/03/06 1,560 1,567 1,548 1,549 40,700
2019/03/05 1,588 1,592 1,565 1,569 47,200
2019/03/04 1,627 1,630 1,599 1,609 57,000
2019/03/01 1,598 1,626 1,586 1,606 62,300
2019/02/28 1,601 1,619 1,590 1,598 46,200
2019/02/27 1,619 1,629 1,600 1,602 50,500
2019/02/26 1,639 1,641 1,601 1,601 56,100
2019/02/25 1,613 1,644 1,589 1,639 83,700
2019/02/22 1,617 1,617 1,586 1,607 84,500
2019/02/21 1,625 1,642 1,611 1,625 59,300
2019/02/20 1,664 1,664 1,631 1,637 60,800
2019/02/19 1,680 1,694 1,656 1,664 73,300
2019/02/18 1,696 1,715 1,676 1,690 71,800
2019/02/15 1,687 1,696 1,654 1,671 83,400
2019/02/14 1,720 1,741 1,703 1,722 85,000
2019/02/13 1,720 1,738 1,695 1,720 87,600
2019/02/12 1,709 1,727 1,700 1,714 86,600
2019/02/08 1,680 1,729 1,659 1,704 153,000
2019/02/07 1,739 1,739 1,665 1,707 155,500
2019/02/06 1,725 1,759 1,690 1,757 108,100
2019/02/05 1,710 1,734 1,701 1,724 123,100
2019/02/04 1,671 1,728 1,662 1,722 169,100
2019/02/01 1,540 1,656 1,523 1,645 326,500
2019/01/31 1,494 1,494 1,425 1,440 189,100
2019/01/30 1,516 1,516 1,467 1,470 97,300
2019/01/29 1,531 1,536 1,508 1,524 90,100
2019/01/28 1,560 1,568 1,531 1,540 42,700
2019/01/25 1,556 1,582 1,540 1,549 79,600
2019/01/24 1,533 1,548 1,492 1,544 59,500
2019/01/23 1,511 1,550 1,492 1,535 64,900
2019/01/22 1,553 1,558 1,515 1,529 47,500
2019/01/21 1,569 1,570 1,536 1,546 62,500
2019/01/18 1,575 1,594 1,546 1,549 58,400
2019/01/17 1,562 1,575 1,531 1,561 67,800
2019/01/16 1,524 1,552 1,497 1,550 86,700
2019/01/15 1,441 1,517 1,438 1,512 105,100
2019/01/11 1,472 1,495 1,438 1,455 174,600
2019/01/10 1,513 1,517 1,465 1,478 85,500
2019/01/09 1,580 1,580 1,534 1,535 70,600
2019/01/08 1,596 1,606 1,569 1,573 49,600
2019/01/07 1,610 1,613 1,577 1,596 103,700
2019/01/04 1,529 1,541 1,465 1,538 157,000

このページの先頭へ