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
2021/12/30 1,793 1,800 1,778 1,784 16,500
2021/12/29 1,795 1,815 1,792 1,813 35,100
2021/12/28 1,795 1,801 1,771 1,795 41,700
2021/12/27 1,810 1,810 1,774 1,790 43,300
2021/12/24 1,839 1,839 1,805 1,805 33,200
2021/12/23 1,842 1,857 1,829 1,849 39,300
2021/12/22 1,810 1,838 1,810 1,837 43,200
2021/12/21 1,812 1,841 1,812 1,817 58,700
2021/12/20 1,825 1,837 1,786 1,789 54,300
2021/12/17 1,836 1,836 1,804 1,825 64,000
2021/12/16 1,825 1,842 1,813 1,836 65,300
2021/12/15 1,796 1,833 1,796 1,815 59,000
2021/12/14 1,825 1,829 1,789 1,796 90,400
2021/12/13 1,867 1,889 1,810 1,832 96,600
2021/12/10 1,875 1,878 1,829 1,830 80,100
2021/12/09 1,840 1,879 1,830 1,877 40,400
2021/12/08 1,841 1,858 1,834 1,842 43,700
2021/12/07 1,795 1,839 1,789 1,838 51,000
2021/12/06 1,790 1,824 1,784 1,786 86,100
2021/12/03 1,736 1,787 1,735 1,787 49,900
2021/12/02 1,746 1,769 1,722 1,722 42,500
2021/12/01 1,760 1,770 1,720 1,758 55,500
2021/11/30 1,795 1,823 1,763 1,763 80,700
2021/11/29 1,841 1,856 1,762 1,777 90,000
2021/11/26 1,922 1,922 1,866 1,871 76,000
2021/11/25 1,904 1,929 1,897 1,900 65,900
2021/11/24 1,883 1,921 1,873 1,877 89,700
2021/11/22 1,820 1,886 1,819 1,883 70,400
2021/11/19 1,816 1,862 1,816 1,846 66,600
2021/11/18 1,824 1,828 1,795 1,810 39,100
2021/11/17 1,829 1,854 1,809 1,824 75,000
2021/11/16 1,804 1,830 1,791 1,815 54,500
2021/11/15 1,770 1,820 1,768 1,804 69,200
2021/11/12 1,725 1,783 1,724 1,767 66,000
2021/11/11 1,722 1,724 1,704 1,714 32,800
2021/11/10 1,720 1,751 1,700 1,720 79,200
2021/11/09 1,747 1,765 1,715 1,720 91,800
2021/11/08 1,796 1,800 1,745 1,747 80,100
2021/11/05 1,800 1,815 1,780 1,789 64,400
2021/11/04 1,770 1,824 1,750 1,824 104,900
2021/11/02 1,750 1,776 1,748 1,763 62,000
2021/11/01 1,770 1,781 1,742 1,753 64,600
2021/10/29 1,709 1,760 1,698 1,737 100,400
2021/10/28 1,710 1,754 1,701 1,710 148,600
2021/10/27 1,604 1,747 1,604 1,721 322,600
2021/10/26 1,611 1,612 1,592 1,603 26,300
2021/10/25 1,592 1,610 1,589 1,601 46,700
2021/10/22 1,592 1,611 1,589 1,602 21,400
2021/10/21 1,624 1,624 1,597 1,601 24,000
2021/10/20 1,585 1,621 1,584 1,620 52,600
2021/10/19 1,589 1,596 1,584 1,596 5,500
2021/10/18 1,580 1,590 1,567 1,589 24,900
2021/10/15 1,567 1,581 1,558 1,580 28,900
2021/10/14 1,550 1,562 1,547 1,558 19,600
2021/10/13 1,560 1,562 1,547 1,558 14,600
2021/10/12 1,578 1,578 1,554 1,560 12,900
2021/10/11 1,567 1,584 1,557 1,584 31,400
2021/10/08 1,541 1,570 1,541 1,565 15,900
2021/10/07 1,525 1,545 1,514 1,523 43,100
2021/10/06 1,567 1,583 1,526 1,533 31,900
2021/10/05 1,535 1,576 1,530 1,547 40,800
2021/10/04 1,604 1,604 1,565 1,574 36,700
2021/10/01 1,606 1,612 1,578 1,596 36,300
2021/09/30 1,626 1,627 1,598 1,608 33,100
2021/09/29 1,633 1,633 1,608 1,626 40,700
2021/09/28 1,690 1,690 1,652 1,675 45,400
2021/09/27 1,694 1,703 1,672 1,677 61,800
2021/09/24 1,660 1,685 1,649 1,681 46,600
2021/09/22 1,656 1,660 1,631 1,643 31,400
2021/09/21 1,650 1,673 1,616 1,666 56,700
2021/09/17 1,650 1,677 1,638 1,673 49,300
2021/09/16 1,698 1,698 1,639 1,665 69,200
2021/09/15 1,639 1,681 1,631 1,681 70,900
2021/09/14 1,625 1,640 1,609 1,640 71,700
2021/09/13 1,599 1,620 1,589 1,620 36,500
2021/09/10 1,574 1,600 1,565 1,600 68,700
2021/09/09 1,563 1,570 1,551 1,570 25,300
2021/09/08 1,557 1,570 1,542 1,570 31,300
2021/09/07 1,564 1,568 1,552 1,557 21,700
2021/09/06 1,568 1,578 1,556 1,567 23,400
2021/09/03 1,549 1,565 1,549 1,557 22,000
2021/09/02 1,562 1,566 1,544 1,557 20,900
2021/09/01 1,553 1,570 1,547 1,570 21,600
2021/08/31 1,561 1,574 1,550 1,553 44,500
2021/08/30 1,540 1,562 1,525 1,562 64,800
2021/08/27 1,518 1,528 1,502 1,521 33,400
2021/08/26 1,506 1,509 1,497 1,509 11,600
2021/08/25 1,520 1,523 1,505 1,514 30,300
2021/08/24 1,492 1,514 1,479 1,514 30,800
2021/08/23 1,447 1,493 1,447 1,493 29,800
2021/08/20 1,472 1,483 1,421 1,434 88,900
2021/08/19 1,443 1,487 1,443 1,470 41,900
2021/08/18 1,424 1,471 1,424 1,471 23,100
2021/08/17 1,435 1,441 1,420 1,424 25,900
2021/08/16 1,447 1,452 1,435 1,435 22,100
2021/08/13 1,454 1,457 1,447 1,451 7,200
2021/08/12 1,453 1,470 1,451 1,455 13,200
2021/08/11 1,456 1,458 1,440 1,456 17,700
2021/08/10 1,449 1,475 1,449 1,456 21,400
2021/08/06 1,466 1,468 1,449 1,449 11,700
2021/08/05 1,483 1,490 1,462 1,463 15,000
2021/08/04 1,506 1,506 1,482 1,490 17,300
2021/08/03 1,499 1,521 1,497 1,505 20,600
2021/08/02 1,472 1,508 1,472 1,508 39,300
2021/07/30 1,500 1,500 1,455 1,455 28,500
2021/07/29 1,503 1,507 1,487 1,500 26,500
2021/07/28 1,472 1,530 1,470 1,509 80,600
2021/07/27 1,476 1,492 1,466 1,492 20,200
2021/07/26 1,498 1,498 1,459 1,466 58,800
2021/07/21 1,470 1,475 1,456 1,468 31,200
2021/07/20 1,453 1,474 1,453 1,461 33,900
2021/07/19 1,475 1,484 1,455 1,476 34,500
2021/07/16 1,463 1,486 1,463 1,486 24,400
2021/07/15 1,478 1,486 1,463 1,471 27,400
2021/07/14 1,475 1,488 1,468 1,478 19,200
2021/07/13 1,476 1,482 1,471 1,476 15,500
2021/07/12 1,462 1,484 1,460 1,476 38,100
2021/07/09 1,435 1,445 1,409 1,441 60,700
2021/07/08 1,465 1,481 1,449 1,449 37,100
2021/07/07 1,466 1,474 1,448 1,467 29,700
2021/07/06 1,450 1,485 1,443 1,477 35,900
2021/07/05 1,452 1,453 1,441 1,453 10,300
2021/07/02 1,439 1,457 1,438 1,452 14,900
2021/07/01 1,459 1,459 1,436 1,436 23,700
2021/06/30 1,458 1,472 1,449 1,459 38,800
2021/06/29 1,449 1,455 1,431 1,451 38,000
2021/06/28 1,450 1,450 1,424 1,440 31,100
2021/06/25 1,454 1,454 1,433 1,453 46,200
2021/06/24 1,409 1,465 1,406 1,455 129,600
2021/06/23 1,432 1,432 1,404 1,410 31,900
2021/06/22 1,408 1,434 1,395 1,432 70,900
2021/06/21 1,389 1,407 1,376 1,407 65,000
2021/06/18 1,415 1,444 1,395 1,406 69,100
2021/06/17 1,405 1,418 1,396 1,415 55,400
2021/06/16 1,390 1,413 1,382 1,409 57,400
2021/06/15 1,340 1,391 1,340 1,390 62,700
2021/06/14 1,330 1,335 1,321 1,335 17,000
2021/06/11 1,336 1,340 1,325 1,326 28,400
2021/06/10 1,334 1,337 1,328 1,332 34,600
2021/06/09 1,329 1,336 1,323 1,330 16,500
2021/06/08 1,316 1,327 1,313 1,323 15,100
2021/06/07 1,319 1,323 1,315 1,315 13,000
2021/06/04 1,324 1,335 1,312 1,312 21,900
2021/06/03 1,326 1,334 1,320 1,328 23,400
2021/06/02 1,326 1,334 1,315 1,321 35,800
2021/06/01 1,335 1,338 1,324 1,331 22,300
2021/05/31 1,350 1,350 1,330 1,330 59,800
2021/05/28 1,338 1,360 1,338 1,359 28,500
2021/05/27 1,331 1,353 1,330 1,338 23,500
2021/05/26 1,359 1,361 1,340 1,342 33,100
2021/05/25 1,383 1,383 1,358 1,364 39,200
2021/05/24 1,393 1,393 1,366 1,386 30,600
2021/05/21 1,394 1,397 1,374 1,380 25,000
2021/05/20 1,365 1,394 1,359 1,391 39,400
2021/05/19 1,355 1,357 1,347 1,350 17,800
2021/05/18 1,348 1,369 1,332 1,361 40,100
2021/05/17 1,346 1,351 1,322 1,340 37,300
2021/05/14 1,340 1,368 1,336 1,338 44,600
2021/05/13 1,339 1,349 1,302 1,324 78,700
2021/05/12 1,383 1,383 1,330 1,342 117,700
2021/05/11 1,387 1,404 1,380 1,385 55,300
2021/05/10 1,392 1,400 1,383 1,387 28,200
2021/05/07 1,389 1,408 1,389 1,394 33,500
2021/05/06 1,399 1,406 1,384 1,389 52,200
2021/04/30 1,369 1,399 1,363 1,395 48,200
2021/04/28 1,382 1,394 1,361 1,362 55,900
2021/04/27 1,410 1,410 1,383 1,385 64,700
2021/04/26 1,411 1,412 1,395 1,401 39,600
2021/04/23 1,403 1,411 1,397 1,398 39,000
2021/04/22 1,415 1,422 1,408 1,417 16,800
2021/04/21 1,415 1,417 1,403 1,406 52,100
2021/04/20 1,435 1,442 1,417 1,421 37,800
2021/04/19 1,442 1,450 1,438 1,438 20,900
2021/04/16 1,446 1,453 1,437 1,439 16,300
2021/04/15 1,439 1,447 1,437 1,446 14,100
2021/04/14 1,445 1,454 1,436 1,439 20,100
2021/04/13 1,445 1,460 1,445 1,446 18,300
2021/04/12 1,443 1,448 1,437 1,445 11,000
2021/04/09 1,447 1,455 1,440 1,441 15,600
2021/04/08 1,464 1,469 1,444 1,446 30,400
2021/04/07 1,454 1,483 1,451 1,481 38,000
2021/04/06 1,464 1,473 1,441 1,448 31,500
2021/04/05 1,466 1,468 1,456 1,464 21,500
2021/04/02 1,474 1,490 1,466 1,466 28,400
2021/04/01 1,492 1,495 1,456 1,465 33,600
2021/03/31 1,470 1,492 1,466 1,482 31,800
2021/03/30 1,496 1,501 1,469 1,481 33,300
2021/03/29 1,528 1,543 1,496 1,505 76,200
2021/03/26 1,482 1,522 1,482 1,514 53,800
2021/03/25 1,484 1,494 1,461 1,485 50,600
2021/03/24 1,472 1,485 1,465 1,469 38,800
2021/03/23 1,517 1,517 1,490 1,490 46,900
2021/03/22 1,521 1,528 1,512 1,519 37,600
2021/03/19 1,521 1,533 1,502 1,527 60,100
2021/03/18 1,526 1,532 1,510 1,524 35,700
2021/03/17 1,515 1,526 1,506 1,520 41,900
2021/03/16 1,502 1,518 1,492 1,512 45,200
2021/03/15 1,491 1,507 1,485 1,496 37,800
2021/03/12 1,482 1,491 1,475 1,487 32,000
2021/03/11 1,461 1,497 1,449 1,485 63,000
2021/03/10 1,451 1,481 1,445 1,450 34,700
2021/03/09 1,448 1,469 1,427 1,467 52,400
2021/03/08 1,428 1,450 1,423 1,437 46,900
2021/03/05 1,439 1,439 1,409 1,426 50,000
2021/03/04 1,427 1,439 1,418 1,436 44,200
2021/03/03 1,452 1,452 1,422 1,437 49,300
2021/03/02 1,444 1,448 1,428 1,443 37,400
2021/03/01 1,437 1,456 1,424 1,440 36,400
2021/02/26 1,454 1,459 1,419 1,419 70,000
2021/02/25 1,460 1,468 1,453 1,461 46,200
2021/02/24 1,466 1,491 1,454 1,458 67,200
2021/02/22 1,465 1,475 1,456 1,459 32,600
2021/02/19 1,483 1,486 1,456 1,456 30,100
2021/02/18 1,489 1,490 1,463 1,469 40,700
2021/02/17 1,493 1,501 1,484 1,490 33,100
2021/02/16 1,494 1,517 1,488 1,498 54,600
2021/02/15 1,515 1,515 1,496 1,506 33,000
2021/02/12 1,525 1,530 1,503 1,505 37,000
2021/02/10 1,502 1,529 1,502 1,522 32,200
2021/02/09 1,517 1,531 1,507 1,516 28,600
2021/02/08 1,500 1,519 1,490 1,517 45,300
2021/02/05 1,497 1,503 1,491 1,499 24,500
2021/02/04 1,487 1,505 1,482 1,490 28,800
2021/02/03 1,494 1,502 1,480 1,484 32,400
2021/02/02 1,494 1,512 1,480 1,483 38,000
2021/02/01 1,450 1,495 1,445 1,484 58,100
2021/01/29 1,507 1,547 1,464 1,469 101,500
2021/01/28 1,510 1,523 1,500 1,502 52,400
2021/01/27 1,535 1,539 1,524 1,532 24,200
2021/01/26 1,563 1,564 1,521 1,521 77,600
2021/01/25 1,571 1,614 1,525 1,590 163,300
2021/01/22 1,470 1,545 1,470 1,522 133,000
2021/01/21 1,453 1,478 1,453 1,470 42,000
2021/01/20 1,468 1,471 1,447 1,458 36,000
2021/01/19 1,465 1,468 1,454 1,459 17,100
2021/01/18 1,466 1,469 1,450 1,457 19,900
2021/01/15 1,479 1,484 1,465 1,467 32,300
2021/01/14 1,479 1,498 1,470 1,486 45,400
2021/01/13 1,474 1,481 1,455 1,473 51,200
2021/01/12 1,435 1,475 1,425 1,473 85,600
2021/01/08 1,425 1,444 1,417 1,439 77,000
2021/01/07 1,430 1,433 1,419 1,431 52,900
2021/01/06 1,418 1,439 1,415 1,430 63,200
2021/01/05 1,426 1,426 1,406 1,418 40,200
2021/01/04 1,450 1,450 1,416 1,425 37,300

このページの先頭へ