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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,832 | 1,846 | 1,826 | 1,833 | 17,200 |
| 2022/12/29 | 1,819 | 1,836 | 1,800 | 1,825 | 55,800 |
| 2022/12/28 | 1,856 | 1,856 | 1,822 | 1,836 | 15,800 |
| 2022/12/27 | 1,843 | 1,856 | 1,833 | 1,847 | 16,900 |
| 2022/12/26 | 1,852 | 1,857 | 1,829 | 1,842 | 26,400 |
| 2022/12/23 | 1,848 | 1,851 | 1,826 | 1,845 | 31,100 |
| 2022/12/22 | 1,869 | 1,892 | 1,849 | 1,870 | 35,900 |
| 2022/12/21 | 1,874 | 1,882 | 1,837 | 1,869 | 54,800 |
| 2022/12/20 | 1,941 | 1,941 | 1,852 | 1,874 | 46,200 |
| 2022/12/19 | 1,930 | 1,948 | 1,915 | 1,925 | 26,300 |
| 2022/12/16 | 1,936 | 1,958 | 1,935 | 1,941 | 33,700 |
| 2022/12/15 | 1,933 | 1,958 | 1,918 | 1,948 | 25,800 |
| 2022/12/14 | 1,936 | 1,939 | 1,925 | 1,937 | 25,200 |
| 2022/12/13 | 1,930 | 1,943 | 1,920 | 1,928 | 24,300 |
| 2022/12/12 | 1,915 | 1,921 | 1,903 | 1,917 | 38,000 |
| 2022/12/09 | 1,880 | 1,916 | 1,880 | 1,907 | 37,200 |
| 2022/12/08 | 1,890 | 1,910 | 1,884 | 1,905 | 38,000 |
| 2022/12/07 | 1,870 | 1,908 | 1,870 | 1,894 | 38,600 |
| 2022/12/06 | 1,870 | 1,877 | 1,836 | 1,868 | 42,800 |
| 2022/12/05 | 1,891 | 1,910 | 1,870 | 1,877 | 48,600 |
| 2022/12/02 | 1,928 | 1,928 | 1,888 | 1,891 | 44,300 |
| 2022/12/01 | 1,966 | 1,980 | 1,933 | 1,939 | 48,800 |
| 2022/11/30 | 1,950 | 1,998 | 1,947 | 1,959 | 71,700 |
| 2022/11/29 | 1,945 | 1,965 | 1,907 | 1,953 | 58,500 |
| 2022/11/28 | 1,926 | 1,934 | 1,892 | 1,913 | 38,200 |
| 2022/11/25 | 1,926 | 1,947 | 1,914 | 1,937 | 41,600 |
| 2022/11/24 | 1,879 | 1,921 | 1,877 | 1,920 | 36,500 |
| 2022/11/22 | 1,867 | 1,874 | 1,857 | 1,868 | 31,600 |
| 2022/11/21 | 1,842 | 1,867 | 1,833 | 1,864 | 24,600 |
| 2022/11/18 | 1,835 | 1,858 | 1,826 | 1,844 | 26,400 |
| 2022/11/17 | 1,834 | 1,847 | 1,832 | 1,833 | 12,900 |
| 2022/11/16 | 1,805 | 1,830 | 1,800 | 1,822 | 25,500 |
| 2022/11/15 | 1,788 | 1,818 | 1,780 | 1,799 | 29,600 |
| 2022/11/14 | 1,830 | 1,830 | 1,788 | 1,788 | 42,300 |
| 2022/11/11 | 1,841 | 1,852 | 1,816 | 1,841 | 42,200 |
| 2022/11/10 | 1,845 | 1,845 | 1,811 | 1,811 | 20,100 |
| 2022/11/09 | 1,866 | 1,876 | 1,845 | 1,845 | 21,800 |
| 2022/11/08 | 1,851 | 1,877 | 1,847 | 1,866 | 24,700 |
| 2022/11/07 | 1,850 | 1,854 | 1,824 | 1,834 | 21,700 |
| 2022/11/04 | 1,861 | 1,870 | 1,836 | 1,846 | 37,600 |
| 2022/11/02 | 1,915 | 1,919 | 1,880 | 1,886 | 99,100 |
| 2022/11/01 | 1,948 | 1,990 | 1,915 | 1,931 | 48,700 |
| 2022/10/31 | 1,956 | 1,975 | 1,920 | 1,941 | 52,400 |
| 2022/10/28 | 1,953 | 1,960 | 1,902 | 1,916 | 70,500 |
| 2022/10/27 | 1,957 | 1,969 | 1,953 | 1,959 | 9,300 |
| 2022/10/26 | 1,959 | 1,967 | 1,944 | 1,962 | 24,600 |
| 2022/10/25 | 1,960 | 1,969 | 1,934 | 1,950 | 35,600 |
| 2022/10/24 | 1,965 | 1,966 | 1,939 | 1,950 | 36,600 |
| 2022/10/21 | 1,949 | 1,980 | 1,947 | 1,953 | 32,700 |
| 2022/10/20 | 1,942 | 1,960 | 1,931 | 1,953 | 27,900 |
| 2022/10/19 | 1,895 | 1,963 | 1,892 | 1,960 | 42,000 |
| 2022/10/18 | 1,885 | 1,896 | 1,863 | 1,883 | 35,000 |
| 2022/10/17 | 1,847 | 1,885 | 1,843 | 1,875 | 25,000 |
| 2022/10/14 | 1,847 | 1,877 | 1,842 | 1,847 | 43,600 |
| 2022/10/13 | 1,827 | 1,842 | 1,816 | 1,823 | 23,500 |
| 2022/10/12 | 1,818 | 1,852 | 1,815 | 1,845 | 27,300 |
| 2022/10/11 | 1,881 | 1,881 | 1,810 | 1,815 | 42,300 |
| 2022/10/07 | 1,850 | 1,915 | 1,845 | 1,915 | 58,000 |
| 2022/10/06 | 1,848 | 1,876 | 1,848 | 1,868 | 35,900 |
| 2022/10/05 | 1,868 | 1,875 | 1,828 | 1,828 | 43,800 |
| 2022/10/04 | 1,814 | 1,866 | 1,814 | 1,858 | 41,800 |
| 2022/10/03 | 1,767 | 1,788 | 1,748 | 1,785 | 21,100 |
| 2022/09/30 | 1,764 | 1,804 | 1,760 | 1,767 | 28,100 |
| 2022/09/29 | 1,758 | 1,789 | 1,747 | 1,779 | 48,100 |
| 2022/09/28 | 1,781 | 1,804 | 1,725 | 1,759 | 57,900 |
| 2022/09/27 | 1,805 | 1,829 | 1,801 | 1,802 | 27,900 |
| 2022/09/26 | 1,818 | 1,829 | 1,793 | 1,793 | 56,800 |
| 2022/09/22 | 1,780 | 1,825 | 1,775 | 1,815 | 36,300 |
| 2022/09/21 | 1,840 | 1,849 | 1,797 | 1,804 | 36,800 |
| 2022/09/20 | 1,833 | 1,873 | 1,831 | 1,840 | 33,800 |
| 2022/09/16 | 1,833 | 1,851 | 1,819 | 1,819 | 22,400 |
| 2022/09/15 | 1,842 | 1,858 | 1,834 | 1,850 | 18,200 |
| 2022/09/14 | 1,834 | 1,860 | 1,827 | 1,831 | 24,900 |
| 2022/09/13 | 1,908 | 1,908 | 1,868 | 1,868 | 10,600 |
| 2022/09/12 | 1,900 | 1,912 | 1,888 | 1,888 | 21,900 |
| 2022/09/09 | 1,851 | 1,893 | 1,851 | 1,883 | 35,600 |
| 2022/09/08 | 1,862 | 1,879 | 1,862 | 1,871 | 23,700 |
| 2022/09/07 | 1,851 | 1,864 | 1,837 | 1,842 | 32,800 |
| 2022/09/06 | 1,849 | 1,873 | 1,837 | 1,863 | 41,000 |
| 2022/09/05 | 1,816 | 1,849 | 1,809 | 1,840 | 39,000 |
| 2022/09/02 | 1,811 | 1,837 | 1,795 | 1,820 | 37,800 |
| 2022/09/01 | 1,817 | 1,828 | 1,799 | 1,799 | 30,100 |
| 2022/08/31 | 1,803 | 1,836 | 1,789 | 1,828 | 39,200 |
| 2022/08/30 | 1,796 | 1,824 | 1,794 | 1,821 | 25,200 |
| 2022/08/29 | 1,765 | 1,802 | 1,762 | 1,788 | 29,600 |
| 2022/08/26 | 1,803 | 1,808 | 1,790 | 1,796 | 12,500 |
| 2022/08/25 | 1,783 | 1,802 | 1,779 | 1,796 | 29,100 |
| 2022/08/24 | 1,775 | 1,790 | 1,766 | 1,778 | 24,500 |
| 2022/08/23 | 1,807 | 1,807 | 1,777 | 1,780 | 16,000 |
| 2022/08/22 | 1,800 | 1,814 | 1,786 | 1,805 | 16,800 |
| 2022/08/19 | 1,832 | 1,832 | 1,804 | 1,804 | 21,900 |
| 2022/08/18 | 1,803 | 1,843 | 1,786 | 1,831 | 43,500 |
| 2022/08/17 | 1,800 | 1,824 | 1,796 | 1,803 | 33,200 |
| 2022/08/16 | 1,793 | 1,801 | 1,782 | 1,800 | 22,600 |
| 2022/08/15 | 1,797 | 1,812 | 1,791 | 1,796 | 23,400 |
| 2022/08/12 | 1,770 | 1,803 | 1,769 | 1,797 | 40,500 |
| 2022/08/10 | 1,795 | 1,795 | 1,756 | 1,760 | 25,900 |
| 2022/08/09 | 1,795 | 1,815 | 1,781 | 1,795 | 34,900 |
| 2022/08/08 | 1,820 | 1,820 | 1,791 | 1,795 | 31,200 |
| 2022/08/05 | 1,800 | 1,834 | 1,796 | 1,822 | 34,800 |
| 2022/08/04 | 1,782 | 1,830 | 1,769 | 1,814 | 77,300 |
| 2022/08/03 | 1,768 | 1,782 | 1,760 | 1,767 | 44,000 |
| 2022/08/02 | 1,795 | 1,795 | 1,747 | 1,759 | 54,100 |
| 2022/08/01 | 1,734 | 1,771 | 1,721 | 1,770 | 37,200 |
| 2022/07/29 | 1,745 | 1,755 | 1,716 | 1,720 | 59,900 |
| 2022/07/28 | 1,706 | 1,768 | 1,689 | 1,754 | 80,000 |
| 2022/07/27 | 1,701 | 1,721 | 1,690 | 1,701 | 39,500 |
| 2022/07/26 | 1,680 | 1,704 | 1,666 | 1,697 | 28,400 |
| 2022/07/25 | 1,736 | 1,736 | 1,674 | 1,675 | 56,700 |
| 2022/07/22 | 1,680 | 1,700 | 1,678 | 1,696 | 32,400 |
| 2022/07/21 | 1,650 | 1,678 | 1,650 | 1,678 | 36,900 |
| 2022/07/20 | 1,629 | 1,655 | 1,625 | 1,651 | 38,300 |
| 2022/07/19 | 1,615 | 1,623 | 1,605 | 1,622 | 13,500 |
| 2022/07/15 | 1,615 | 1,623 | 1,600 | 1,616 | 18,000 |
| 2022/07/14 | 1,593 | 1,615 | 1,593 | 1,615 | 14,300 |
| 2022/07/13 | 1,598 | 1,613 | 1,588 | 1,613 | 25,500 |
| 2022/07/12 | 1,630 | 1,630 | 1,593 | 1,597 | 21,600 |
| 2022/07/11 | 1,608 | 1,633 | 1,605 | 1,631 | 42,200 |
| 2022/07/08 | 1,587 | 1,617 | 1,582 | 1,589 | 44,300 |
| 2022/07/07 | 1,598 | 1,602 | 1,569 | 1,589 | 50,400 |
| 2022/07/06 | 1,596 | 1,599 | 1,572 | 1,598 | 28,900 |
| 2022/07/05 | 1,613 | 1,615 | 1,593 | 1,596 | 21,600 |
| 2022/07/04 | 1,580 | 1,606 | 1,572 | 1,605 | 20,100 |
| 2022/07/01 | 1,587 | 1,595 | 1,564 | 1,569 | 37,800 |
| 2022/06/30 | 1,640 | 1,640 | 1,581 | 1,582 | 44,700 |
| 2022/06/29 | 1,595 | 1,652 | 1,586 | 1,652 | 66,600 |
| 2022/06/28 | 1,579 | 1,603 | 1,579 | 1,595 | 24,900 |
| 2022/06/27 | 1,590 | 1,590 | 1,556 | 1,579 | 32,700 |
| 2022/06/24 | 1,539 | 1,563 | 1,536 | 1,563 | 24,500 |
| 2022/06/23 | 1,537 | 1,544 | 1,524 | 1,541 | 16,700 |
| 2022/06/22 | 1,553 | 1,553 | 1,514 | 1,524 | 24,700 |
| 2022/06/21 | 1,527 | 1,543 | 1,527 | 1,541 | 19,000 |
| 2022/06/20 | 1,544 | 1,563 | 1,502 | 1,514 | 34,400 |
| 2022/06/17 | 1,536 | 1,558 | 1,528 | 1,544 | 34,000 |
| 2022/06/16 | 1,575 | 1,593 | 1,555 | 1,558 | 32,800 |
| 2022/06/15 | 1,600 | 1,608 | 1,566 | 1,570 | 52,400 |
| 2022/06/14 | 1,610 | 1,617 | 1,595 | 1,600 | 26,100 |
| 2022/06/13 | 1,601 | 1,625 | 1,599 | 1,620 | 24,300 |
| 2022/06/10 | 1,649 | 1,652 | 1,620 | 1,628 | 55,900 |
| 2022/06/09 | 1,633 | 1,656 | 1,628 | 1,653 | 37,000 |
| 2022/06/08 | 1,640 | 1,653 | 1,626 | 1,641 | 44,300 |
| 2022/06/07 | 1,642 | 1,642 | 1,618 | 1,631 | 33,800 |
| 2022/06/06 | 1,623 | 1,645 | 1,617 | 1,642 | 33,700 |
| 2022/06/03 | 1,623 | 1,628 | 1,600 | 1,625 | 25,100 |
| 2022/06/02 | 1,642 | 1,642 | 1,603 | 1,616 | 29,900 |
| 2022/06/01 | 1,623 | 1,640 | 1,623 | 1,640 | 29,000 |
| 2022/05/31 | 1,630 | 1,636 | 1,610 | 1,623 | 35,600 |
| 2022/05/30 | 1,602 | 1,632 | 1,578 | 1,632 | 100,300 |
| 2022/05/27 | 1,600 | 1,600 | 1,580 | 1,591 | 25,500 |
| 2022/05/26 | 1,583 | 1,594 | 1,579 | 1,586 | 21,300 |
| 2022/05/25 | 1,584 | 1,587 | 1,570 | 1,579 | 28,400 |
| 2022/05/24 | 1,617 | 1,617 | 1,583 | 1,590 | 32,900 |
| 2022/05/23 | 1,635 | 1,635 | 1,612 | 1,619 | 27,200 |
| 2022/05/20 | 1,595 | 1,620 | 1,589 | 1,620 | 35,800 |
| 2022/05/19 | 1,570 | 1,595 | 1,570 | 1,595 | 16,200 |
| 2022/05/18 | 1,595 | 1,597 | 1,578 | 1,597 | 26,100 |
| 2022/05/17 | 1,569 | 1,590 | 1,559 | 1,590 | 40,300 |
| 2022/05/16 | 1,576 | 1,576 | 1,548 | 1,563 | 34,800 |
| 2022/05/13 | 1,522 | 1,560 | 1,509 | 1,560 | 50,000 |
| 2022/05/12 | 1,486 | 1,526 | 1,483 | 1,488 | 38,400 |
| 2022/05/11 | 1,482 | 1,528 | 1,479 | 1,502 | 34,900 |
| 2022/05/10 | 1,478 | 1,501 | 1,476 | 1,491 | 35,500 |
| 2022/05/09 | 1,523 | 1,529 | 1,489 | 1,489 | 22,100 |
| 2022/05/06 | 1,505 | 1,523 | 1,486 | 1,523 | 20,000 |
| 2022/05/02 | 1,492 | 1,519 | 1,492 | 1,510 | 16,600 |
| 2022/04/28 | 1,474 | 1,500 | 1,454 | 1,498 | 32,100 |
| 2022/04/27 | 1,430 | 1,480 | 1,420 | 1,480 | 61,600 |
| 2022/04/26 | 1,447 | 1,456 | 1,432 | 1,450 | 29,200 |
| 2022/04/25 | 1,448 | 1,451 | 1,428 | 1,443 | 45,200 |
| 2022/04/22 | 1,448 | 1,471 | 1,445 | 1,464 | 28,600 |
| 2022/04/21 | 1,476 | 1,479 | 1,443 | 1,461 | 41,300 |
| 2022/04/20 | 1,471 | 1,489 | 1,465 | 1,476 | 24,500 |
| 2022/04/19 | 1,461 | 1,473 | 1,453 | 1,468 | 25,800 |
| 2022/04/18 | 1,488 | 1,488 | 1,457 | 1,461 | 23,800 |
| 2022/04/15 | 1,495 | 1,496 | 1,476 | 1,487 | 23,200 |
| 2022/04/14 | 1,489 | 1,503 | 1,478 | 1,503 | 20,600 |
| 2022/04/13 | 1,471 | 1,493 | 1,468 | 1,489 | 28,900 |
| 2022/04/12 | 1,481 | 1,493 | 1,471 | 1,480 | 25,400 |
| 2022/04/11 | 1,519 | 1,519 | 1,457 | 1,490 | 57,600 |
| 2022/04/08 | 1,528 | 1,528 | 1,501 | 1,522 | 34,600 |
| 2022/04/07 | 1,548 | 1,548 | 1,509 | 1,520 | 32,700 |
| 2022/04/06 | 1,568 | 1,573 | 1,547 | 1,564 | 23,800 |
| 2022/04/05 | 1,579 | 1,579 | 1,555 | 1,568 | 32,800 |
| 2022/04/04 | 1,559 | 1,567 | 1,544 | 1,567 | 25,000 |
| 2022/04/01 | 1,542 | 1,551 | 1,517 | 1,551 | 29,900 |
| 2022/03/31 | 1,540 | 1,563 | 1,533 | 1,552 | 32,200 |
| 2022/03/30 | 1,544 | 1,551 | 1,518 | 1,551 | 37,500 |
| 2022/03/29 | 1,556 | 1,565 | 1,537 | 1,565 | 39,100 |
| 2022/03/28 | 1,571 | 1,571 | 1,533 | 1,541 | 32,200 |
| 2022/03/25 | 1,551 | 1,555 | 1,526 | 1,555 | 42,000 |
| 2022/03/24 | 1,535 | 1,551 | 1,505 | 1,551 | 41,100 |
| 2022/03/23 | 1,531 | 1,548 | 1,530 | 1,538 | 35,100 |
| 2022/03/22 | 1,531 | 1,544 | 1,515 | 1,526 | 54,600 |
| 2022/03/18 | 1,504 | 1,523 | 1,504 | 1,523 | 38,100 |
| 2022/03/17 | 1,515 | 1,515 | 1,489 | 1,508 | 46,200 |
| 2022/03/16 | 1,476 | 1,492 | 1,458 | 1,489 | 42,700 |
| 2022/03/15 | 1,450 | 1,480 | 1,444 | 1,469 | 33,600 |
| 2022/03/14 | 1,444 | 1,466 | 1,443 | 1,446 | 34,300 |
| 2022/03/11 | 1,446 | 1,460 | 1,434 | 1,437 | 28,300 |
| 2022/03/10 | 1,424 | 1,463 | 1,424 | 1,463 | 44,900 |
| 2022/03/09 | 1,403 | 1,423 | 1,393 | 1,395 | 35,500 |
| 2022/03/08 | 1,389 | 1,429 | 1,389 | 1,398 | 41,400 |
| 2022/03/07 | 1,430 | 1,436 | 1,401 | 1,419 | 44,000 |
| 2022/03/04 | 1,467 | 1,476 | 1,446 | 1,451 | 31,900 |
| 2022/03/03 | 1,485 | 1,493 | 1,473 | 1,473 | 21,000 |
| 2022/03/02 | 1,520 | 1,520 | 1,472 | 1,477 | 34,200 |
| 2022/03/01 | 1,516 | 1,529 | 1,495 | 1,522 | 37,700 |
| 2022/02/28 | 1,467 | 1,494 | 1,458 | 1,486 | 48,400 |
| 2022/02/25 | 1,463 | 1,471 | 1,450 | 1,467 | 56,800 |
| 2022/02/24 | 1,439 | 1,463 | 1,430 | 1,453 | 45,300 |
| 2022/02/22 | 1,438 | 1,453 | 1,430 | 1,439 | 31,200 |
| 2022/02/21 | 1,445 | 1,453 | 1,431 | 1,446 | 20,000 |
| 2022/02/18 | 1,450 | 1,476 | 1,430 | 1,456 | 38,500 |
| 2022/02/17 | 1,467 | 1,470 | 1,452 | 1,456 | 44,000 |
| 2022/02/16 | 1,480 | 1,486 | 1,465 | 1,466 | 32,700 |
| 2022/02/15 | 1,470 | 1,481 | 1,452 | 1,468 | 62,200 |
| 2022/02/14 | 1,500 | 1,500 | 1,454 | 1,461 | 55,100 |
| 2022/02/10 | 1,520 | 1,527 | 1,482 | 1,510 | 64,000 |
| 2022/02/09 | 1,515 | 1,526 | 1,505 | 1,513 | 37,200 |
| 2022/02/08 | 1,501 | 1,525 | 1,498 | 1,508 | 59,700 |
| 2022/02/07 | 1,495 | 1,510 | 1,477 | 1,502 | 37,900 |
| 2022/02/04 | 1,480 | 1,509 | 1,477 | 1,500 | 47,000 |
| 2022/02/03 | 1,502 | 1,502 | 1,457 | 1,478 | 71,500 |
| 2022/02/02 | 1,489 | 1,518 | 1,475 | 1,502 | 65,000 |
| 2022/02/01 | 1,565 | 1,597 | 1,483 | 1,497 | 127,900 |
| 2022/01/31 | 1,565 | 1,618 | 1,565 | 1,605 | 44,100 |
| 2022/01/28 | 1,567 | 1,575 | 1,536 | 1,565 | 57,400 |
| 2022/01/27 | 1,618 | 1,623 | 1,536 | 1,548 | 57,600 |
| 2022/01/26 | 1,655 | 1,655 | 1,596 | 1,607 | 34,100 |
| 2022/01/25 | 1,658 | 1,658 | 1,598 | 1,615 | 84,000 |
| 2022/01/24 | 1,659 | 1,678 | 1,642 | 1,667 | 30,300 |
| 2022/01/21 | 1,670 | 1,675 | 1,600 | 1,667 | 65,000 |
| 2022/01/20 | 1,632 | 1,683 | 1,632 | 1,672 | 40,300 |
| 2022/01/19 | 1,684 | 1,684 | 1,631 | 1,632 | 62,400 |
| 2022/01/18 | 1,703 | 1,725 | 1,690 | 1,695 | 43,500 |
| 2022/01/17 | 1,683 | 1,706 | 1,680 | 1,694 | 33,000 |
| 2022/01/14 | 1,687 | 1,692 | 1,661 | 1,681 | 46,200 |
| 2022/01/13 | 1,725 | 1,726 | 1,707 | 1,708 | 33,200 |
| 2022/01/12 | 1,698 | 1,739 | 1,698 | 1,728 | 40,800 |
| 2022/01/11 | 1,708 | 1,708 | 1,683 | 1,697 | 38,700 |
| 2022/01/07 | 1,735 | 1,757 | 1,706 | 1,712 | 50,400 |
| 2022/01/06 | 1,748 | 1,765 | 1,724 | 1,735 | 46,000 |
| 2022/01/05 | 1,785 | 1,785 | 1,754 | 1,758 | 56,900 |
| 2022/01/04 | 1,785 | 1,799 | 1,769 | 1,791 | 31,600 |