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
2020/12/30 1,450 1,455 1,426 1,453 36,400
2020/12/29 1,433 1,466 1,431 1,457 38,200
2020/12/28 1,459 1,461 1,424 1,433 52,300
2020/12/25 1,446 1,457 1,432 1,456 57,400
2020/12/24 1,418 1,442 1,413 1,441 73,500
2020/12/23 1,425 1,455 1,400 1,414 107,600
2020/12/22 1,429 1,433 1,407 1,412 102,600
2020/12/21 1,442 1,460 1,432 1,438 73,700
2020/12/18 1,460 1,469 1,444 1,444 62,600
2020/12/17 1,461 1,469 1,453 1,454 44,300
2020/12/16 1,487 1,489 1,454 1,461 54,100
2020/12/15 1,465 1,486 1,465 1,483 34,000
2020/12/14 1,469 1,485 1,460 1,460 42,300
2020/12/11 1,491 1,501 1,464 1,469 44,200
2020/12/10 1,483 1,499 1,480 1,490 49,500
2020/12/09 1,468 1,494 1,468 1,494 30,300
2020/12/08 1,454 1,481 1,449 1,475 31,200
2020/12/07 1,504 1,506 1,456 1,461 53,700
2020/12/04 1,490 1,507 1,481 1,507 85,000
2020/12/03 1,502 1,516 1,494 1,496 45,100
2020/12/02 1,519 1,528 1,496 1,512 77,000
2020/12/01 1,502 1,518 1,486 1,497 77,500
2020/11/30 1,517 1,517 1,474 1,481 57,700
2020/11/27 1,479 1,503 1,458 1,499 104,400
2020/11/26 1,456 1,494 1,456 1,466 71,300
2020/11/25 1,510 1,513 1,467 1,472 76,100
2020/11/24 1,486 1,499 1,475 1,496 74,500
2020/11/20 1,457 1,471 1,444 1,462 47,500
2020/11/19 1,458 1,477 1,449 1,467 55,400
2020/11/18 1,442 1,453 1,431 1,449 43,900
2020/11/17 1,481 1,487 1,443 1,452 124,700
2020/11/16 1,504 1,506 1,477 1,492 79,300
2020/11/13 1,517 1,528 1,469 1,493 139,200
2020/11/12 1,552 1,552 1,513 1,528 44,300
2020/11/11 1,575 1,579 1,539 1,549 69,500
2020/11/10 1,600 1,621 1,547 1,572 98,700
2020/11/09 1,605 1,628 1,585 1,611 80,500
2020/11/06 1,592 1,601 1,557 1,590 49,100
2020/11/05 1,562 1,594 1,543 1,594 59,200
2020/11/04 1,541 1,566 1,529 1,553 50,000
2020/11/02 1,521 1,547 1,513 1,526 65,400
2020/10/30 1,560 1,570 1,505 1,511 148,000
2020/10/29 1,510 1,633 1,510 1,600 160,200
2020/10/28 1,521 1,539 1,514 1,534 31,300
2020/10/27 1,520 1,543 1,506 1,535 62,100
2020/10/26 1,558 1,580 1,532 1,539 43,700
2020/10/23 1,555 1,571 1,521 1,545 63,800
2020/10/22 1,594 1,594 1,557 1,567 33,500
2020/10/21 1,580 1,614 1,580 1,594 36,900
2020/10/20 1,600 1,607 1,569 1,583 37,700
2020/10/19 1,596 1,609 1,586 1,609 45,500
2020/10/16 1,607 1,616 1,573 1,588 51,300
2020/10/15 1,655 1,655 1,600 1,605 59,400
2020/10/14 1,632 1,652 1,632 1,652 46,100
2020/10/13 1,682 1,682 1,653 1,654 36,300
2020/10/12 1,667 1,679 1,653 1,673 22,100
2020/10/09 1,658 1,677 1,645 1,667 36,000
2020/10/08 1,664 1,681 1,648 1,660 40,500
2020/10/07 1,665 1,671 1,641 1,662 28,300
2020/10/06 1,700 1,707 1,668 1,676 41,200
2020/10/05 1,665 1,702 1,665 1,699 38,900
2020/10/02 1,705 1,705 1,638 1,647 71,800
2020/09/30 1,778 1,778 1,696 1,696 85,400
2020/09/29 1,760 1,800 1,742 1,778 56,200
2020/09/28 1,779 1,797 1,754 1,787 88,600
2020/09/25 1,745 1,779 1,745 1,755 91,600
2020/09/24 1,745 1,766 1,717 1,724 76,800
2020/09/23 1,758 1,767 1,737 1,759 77,300
2020/09/18 1,708 1,750 1,702 1,741 66,400
2020/09/17 1,698 1,707 1,683 1,703 55,700
2020/09/16 1,685 1,706 1,680 1,699 52,500
2020/09/15 1,678 1,692 1,657 1,685 32,400
2020/09/14 1,678 1,678 1,657 1,673 44,900
2020/09/11 1,646 1,674 1,627 1,670 50,300
2020/09/10 1,681 1,687 1,642 1,647 57,400
2020/09/09 1,644 1,664 1,629 1,657 63,000
2020/09/08 1,655 1,676 1,626 1,676 54,300
2020/09/07 1,623 1,661 1,620 1,627 69,500
2020/09/04 1,585 1,611 1,570 1,603 44,100
2020/09/03 1,645 1,647 1,611 1,623 33,700
2020/09/02 1,650 1,650 1,626 1,633 38,800
2020/09/01 1,644 1,645 1,622 1,635 46,300
2020/08/31 1,629 1,664 1,629 1,659 43,600
2020/08/28 1,660 1,668 1,602 1,613 81,100
2020/08/27 1,676 1,692 1,642 1,658 58,000
2020/08/26 1,710 1,710 1,662 1,679 61,100
2020/08/25 1,724 1,724 1,695 1,717 70,500
2020/08/24 1,699 1,713 1,683 1,709 51,500
2020/08/21 1,675 1,687 1,661 1,686 61,400
2020/08/20 1,668 1,675 1,637 1,650 68,100
2020/08/19 1,634 1,674 1,622 1,667 73,300
2020/08/18 1,633 1,668 1,617 1,640 94,700
2020/08/17 1,609 1,640 1,585 1,620 81,400
2020/08/14 1,586 1,620 1,574 1,608 91,700
2020/08/13 1,591 1,594 1,563 1,585 61,500
2020/08/12 1,528 1,586 1,496 1,586 131,300
2020/08/11 1,502 1,521 1,486 1,518 90,400
2020/08/07 1,529 1,530 1,474 1,511 103,700
2020/08/06 1,537 1,537 1,515 1,522 48,900
2020/08/05 1,534 1,543 1,497 1,541 79,600
2020/08/04 1,574 1,599 1,520 1,528 137,400
2020/08/03 1,570 1,632 1,538 1,555 200,700
2020/07/31 1,488 1,605 1,451 1,552 373,500
2020/07/30 1,499 1,499 1,453 1,487 76,000
2020/07/29 1,499 1,519 1,466 1,478 77,200
2020/07/28 1,512 1,520 1,490 1,499 65,000
2020/07/27 1,464 1,517 1,454 1,510 76,400
2020/07/22 1,517 1,517 1,462 1,464 125,200
2020/07/21 1,450 1,510 1,450 1,507 118,500
2020/07/20 1,431 1,436 1,407 1,432 51,100
2020/07/17 1,428 1,433 1,403 1,415 63,800
2020/07/16 1,454 1,457 1,414 1,419 72,300
2020/07/15 1,441 1,456 1,423 1,446 81,600
2020/07/14 1,436 1,439 1,405 1,421 68,500
2020/07/13 1,450 1,452 1,419 1,450 61,500
2020/07/10 1,451 1,480 1,434 1,434 68,800
2020/07/09 1,430 1,456 1,422 1,450 39,600
2020/07/08 1,446 1,452 1,425 1,430 97,900
2020/07/07 1,471 1,483 1,426 1,447 91,300
2020/07/06 1,430 1,483 1,430 1,477 59,200
2020/07/03 1,417 1,435 1,405 1,430 65,800
2020/07/02 1,437 1,444 1,407 1,416 74,100
2020/07/01 1,480 1,484 1,431 1,435 95,700
2020/06/30 1,513 1,513 1,468 1,491 66,600
2020/06/29 1,520 1,520 1,482 1,487 93,700
2020/06/26 1,538 1,543 1,515 1,543 49,700
2020/06/25 1,539 1,555 1,528 1,530 69,900
2020/06/24 1,555 1,561 1,540 1,555 50,500
2020/06/23 1,561 1,575 1,537 1,558 52,700
2020/06/22 1,552 1,558 1,535 1,545 58,500
2020/06/19 1,537 1,568 1,527 1,560 68,400
2020/06/18 1,514 1,527 1,503 1,524 31,900
2020/06/17 1,513 1,538 1,499 1,525 76,600
2020/06/16 1,500 1,518 1,458 1,503 239,000
2020/06/15 1,540 1,548 1,469 1,471 128,100
2020/06/12 1,516 1,566 1,511 1,558 130,600
2020/06/11 1,639 1,650 1,588 1,592 94,800
2020/06/10 1,623 1,642 1,621 1,639 79,600
2020/06/09 1,645 1,645 1,620 1,634 55,800
2020/06/08 1,626 1,636 1,605 1,631 127,600
2020/06/05 1,660 1,660 1,605 1,626 122,900
2020/06/04 1,690 1,697 1,632 1,652 133,500
2020/06/03 1,752 1,760 1,684 1,690 137,600
2020/06/02 1,700 1,731 1,692 1,717 125,600
2020/06/01 1,648 1,698 1,636 1,681 191,000
2020/05/29 1,629 1,661 1,625 1,635 153,700
2020/05/28 1,633 1,659 1,601 1,626 159,300
2020/05/27 1,621 1,639 1,608 1,630 82,300
2020/05/26 1,645 1,648 1,601 1,618 133,600
2020/05/25 1,620 1,642 1,593 1,638 184,000
2020/05/22 1,573 1,608 1,561 1,581 127,800
2020/05/21 1,603 1,606 1,551 1,553 188,900
2020/05/20 1,558 1,614 1,558 1,607 214,800
2020/05/19 1,526 1,554 1,501 1,554 189,100
2020/05/18 1,528 1,542 1,482 1,507 145,700
2020/05/15 1,528 1,535 1,472 1,522 263,000
2020/05/14 1,625 1,636 1,522 1,532 370,900
2020/05/13 1,599 1,704 1,578 1,647 849,400
2020/05/12 2,045 2,087 2,021 2,059 170,600
2020/05/11 2,035 2,063 1,993 2,055 189,800
2020/05/08 2,003 2,053 1,992 2,028 198,300
2020/05/07 1,919 2,002 1,913 1,998 171,100
2020/05/01 1,900 1,944 1,878 1,941 149,500
2020/04/30 1,912 1,934 1,883 1,921 206,900
2020/04/28 1,852 1,877 1,835 1,876 56,100
2020/04/27 1,919 1,919 1,857 1,865 132,400
2020/04/24 1,831 1,875 1,801 1,865 132,700
2020/04/23 1,827 1,879 1,821 1,832 114,200
2020/04/22 1,799 1,821 1,759 1,796 83,600
2020/04/21 1,851 1,867 1,806 1,839 119,800
2020/04/20 1,900 1,913 1,870 1,879 99,600
2020/04/17 1,900 1,917 1,855 1,895 141,300
2020/04/16 1,810 1,891 1,810 1,891 120,000
2020/04/15 1,780 1,845 1,750 1,810 120,500
2020/04/14 1,740 1,785 1,724 1,767 106,700
2020/04/13 1,732 1,754 1,705 1,746 62,700
2020/04/10 1,727 1,740 1,672 1,734 77,900
2020/04/09 1,712 1,729 1,680 1,728 87,900
2020/04/08 1,671 1,733 1,643 1,712 113,700
2020/04/07 1,742 1,744 1,670 1,711 111,200
2020/04/06 1,547 1,675 1,546 1,655 106,800
2020/04/03 1,590 1,628 1,553 1,565 98,000
2020/04/02 1,551 1,617 1,551 1,578 98,000
2020/04/01 1,674 1,696 1,578 1,591 83,700
2020/03/31 1,700 1,768 1,654 1,675 180,900
2020/03/30 1,612 1,685 1,603 1,682 130,100
2020/03/27 1,688 1,704 1,624 1,671 156,800
2020/03/26 1,551 1,652 1,535 1,605 211,900
2020/03/25 1,610 1,621 1,542 1,598 182,200
2020/03/24 1,445 1,505 1,419 1,500 163,600
2020/03/23 1,300 1,376 1,258 1,355 198,200
2020/03/19 1,398 1,398 1,250 1,315 271,500
2020/03/18 1,398 1,422 1,343 1,346 258,900
2020/03/17 1,257 1,400 1,255 1,362 240,400
2020/03/16 1,291 1,397 1,283 1,294 189,600
2020/03/13 1,221 1,303 1,200 1,276 299,300
2020/03/12 1,426 1,484 1,379 1,399 239,900
2020/03/11 1,563 1,597 1,476 1,479 175,000
2020/03/10 1,479 1,574 1,430 1,568 251,100
2020/03/09 1,578 1,609 1,512 1,529 235,400
2020/03/06 1,678 1,690 1,638 1,648 114,400
2020/03/05 1,730 1,742 1,693 1,705 127,300
2020/03/04 1,659 1,736 1,652 1,681 95,900
2020/03/03 1,792 1,799 1,681 1,681 137,600
2020/03/02 1,633 1,785 1,615 1,731 200,300
2020/02/28 1,687 1,718 1,639 1,648 266,100
2020/02/27 1,787 1,799 1,724 1,738 240,000
2020/02/26 1,841 1,875 1,785 1,805 240,000
2020/02/25 1,817 1,897 1,805 1,861 205,400
2020/02/21 1,900 1,960 1,890 1,937 123,200
2020/02/20 1,965 1,990 1,923 1,927 96,000
2020/02/19 1,953 1,970 1,920 1,946 103,200
2020/02/18 1,977 1,977 1,918 1,940 142,600
2020/02/17 1,962 2,017 1,951 1,984 146,700
2020/02/14 1,987 1,995 1,950 1,992 189,600
2020/02/13 2,042 2,050 2,010 2,021 114,800
2020/02/12 2,103 2,103 2,025 2,027 178,400
2020/02/10 2,109 2,136 2,077 2,097 122,000
2020/02/07 2,084 2,126 2,075 2,117 210,600
2020/02/06 2,050 2,083 2,030 2,051 193,300
2020/02/05 2,011 2,043 1,977 2,014 203,400
2020/02/04 1,961 1,974 1,927 1,971 186,200
2020/02/03 1,857 1,924 1,833 1,893 282,000
2020/01/31 1,900 1,960 1,823 1,895 564,900
2020/01/30 2,061 2,063 1,969 1,993 293,600
2020/01/29 2,147 2,155 2,034 2,039 276,400
2020/01/28 2,076 2,130 2,065 2,122 136,700
2020/01/27 2,040 2,102 2,029 2,095 215,400
2020/01/24 2,098 2,120 2,039 2,110 182,200
2020/01/23 2,096 2,099 2,052 2,085 145,700
2020/01/22 2,136 2,148 2,103 2,114 95,100
2020/01/21 2,098 2,157 2,086 2,144 186,800
2020/01/20 2,099 2,111 2,070 2,102 187,200
2020/01/17 2,031 2,083 2,013 2,048 207,900
2020/01/16 1,960 2,013 1,959 1,991 183,300
2020/01/15 1,944 1,970 1,929 1,945 70,000
2020/01/14 1,936 1,944 1,904 1,924 102,500
2020/01/10 1,951 1,969 1,931 1,932 52,300
2020/01/09 1,944 1,964 1,929 1,946 109,400
2020/01/08 1,893 1,928 1,852 1,909 128,700
2020/01/07 1,884 1,935 1,883 1,928 99,300
2020/01/06 1,838 1,876 1,831 1,862 84,000

このページの先頭へ