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 |
|---|---|---|---|---|---|
| 2024/12/30 | 4,555 | 4,575 | 4,505 | 4,535 | 22,400 |
| 2024/12/27 | 4,585 | 4,590 | 4,500 | 4,555 | 39,300 |
| 2024/12/26 | 4,540 | 4,575 | 4,525 | 4,550 | 41,600 |
| 2024/12/25 | 4,640 | 4,640 | 4,520 | 4,585 | 40,500 |
| 2024/12/24 | 4,710 | 4,730 | 4,605 | 4,640 | 26,400 |
| 2024/12/23 | 4,615 | 4,740 | 4,615 | 4,705 | 43,400 |
| 2024/12/20 | 4,580 | 4,620 | 4,550 | 4,555 | 22,400 |
| 2024/12/19 | 4,490 | 4,630 | 4,475 | 4,575 | 36,200 |
| 2024/12/18 | 4,515 | 4,535 | 4,500 | 4,515 | 20,400 |
| 2024/12/17 | 4,620 | 4,650 | 4,530 | 4,550 | 21,200 |
| 2024/12/16 | 4,605 | 4,620 | 4,545 | 4,560 | 24,600 |
| 2024/12/13 | 4,525 | 4,620 | 4,495 | 4,600 | 33,800 |
| 2024/12/12 | 4,680 | 4,680 | 4,585 | 4,585 | 41,000 |
| 2024/12/11 | 4,600 | 4,700 | 4,600 | 4,685 | 31,900 |
| 2024/12/10 | 4,795 | 4,845 | 4,610 | 4,625 | 67,700 |
| 2024/12/09 | 4,655 | 4,800 | 4,655 | 4,765 | 32,500 |
| 2024/12/06 | 4,715 | 4,715 | 4,560 | 4,635 | 39,700 |
| 2024/12/05 | 4,770 | 4,820 | 4,720 | 4,720 | 26,500 |
| 2024/12/04 | 4,695 | 4,760 | 4,695 | 4,735 | 32,700 |
| 2024/12/03 | 4,720 | 4,770 | 4,720 | 4,730 | 22,500 |
| 2024/12/02 | 4,765 | 4,765 | 4,695 | 4,720 | 35,200 |
| 2024/11/29 | 4,715 | 4,735 | 4,675 | 4,695 | 33,000 |
| 2024/11/28 | 4,675 | 4,730 | 4,660 | 4,710 | 32,700 |
| 2024/11/27 | 4,705 | 4,735 | 4,655 | 4,735 | 35,600 |
| 2024/11/26 | 4,785 | 4,855 | 4,660 | 4,715 | 39,700 |
| 2024/11/25 | 4,775 | 4,810 | 4,730 | 4,765 | 57,400 |
| 2024/11/22 | 4,680 | 4,775 | 4,680 | 4,740 | 31,100 |
| 2024/11/21 | 4,820 | 4,860 | 4,645 | 4,645 | 41,600 |
| 2024/11/20 | 4,790 | 4,845 | 4,745 | 4,840 | 43,800 |
| 2024/11/19 | 4,770 | 4,865 | 4,770 | 4,790 | 63,500 |
| 2024/11/18 | 4,755 | 4,865 | 4,755 | 4,840 | 45,300 |
| 2024/11/15 | 4,850 | 4,900 | 4,815 | 4,825 | 46,700 |
| 2024/11/14 | 4,730 | 4,860 | 4,660 | 4,815 | 60,700 |
| 2024/11/13 | 4,740 | 4,850 | 4,725 | 4,730 | 55,800 |
| 2024/11/12 | 4,620 | 4,750 | 4,595 | 4,750 | 64,600 |
| 2024/11/11 | 4,725 | 4,725 | 4,545 | 4,590 | 75,300 |
| 2024/11/08 | 4,700 | 4,770 | 4,645 | 4,740 | 61,200 |
| 2024/11/07 | 4,610 | 4,720 | 4,560 | 4,630 | 88,800 |
| 2024/11/06 | 4,460 | 4,545 | 4,425 | 4,545 | 65,200 |
| 2024/11/05 | 4,520 | 4,555 | 4,400 | 4,440 | 59,900 |
| 2024/11/01 | 4,445 | 4,540 | 4,420 | 4,450 | 107,400 |
| 2024/10/31 | 3,895 | 4,470 | 3,860 | 4,430 | 231,900 |
| 2024/10/30 | 3,925 | 3,925 | 3,855 | 3,880 | 75,800 |
| 2024/10/29 | 3,850 | 3,895 | 3,845 | 3,895 | 29,400 |
| 2024/10/28 | 3,845 | 3,920 | 3,825 | 3,845 | 26,500 |
| 2024/10/25 | 3,900 | 3,900 | 3,780 | 3,825 | 46,800 |
| 2024/10/24 | 3,890 | 3,915 | 3,860 | 3,885 | 37,800 |
| 2024/10/23 | 3,890 | 3,955 | 3,890 | 3,895 | 23,600 |
| 2024/10/22 | 4,000 | 4,025 | 3,900 | 3,920 | 46,500 |
| 2024/10/21 | 4,015 | 4,040 | 3,995 | 4,025 | 31,400 |
| 2024/10/18 | 4,060 | 4,080 | 4,045 | 4,065 | 26,100 |
| 2024/10/17 | 4,140 | 4,150 | 4,055 | 4,080 | 34,600 |
| 2024/10/16 | 4,140 | 4,205 | 4,105 | 4,140 | 38,600 |
| 2024/10/15 | 4,220 | 4,235 | 4,160 | 4,210 | 23,000 |
| 2024/10/11 | 4,240 | 4,295 | 4,185 | 4,185 | 33,000 |
| 2024/10/10 | 4,340 | 4,350 | 4,245 | 4,270 | 26,400 |
| 2024/10/09 | 4,200 | 4,350 | 4,190 | 4,300 | 51,100 |
| 2024/10/08 | 4,055 | 4,185 | 4,040 | 4,170 | 38,900 |
| 2024/10/07 | 4,155 | 4,155 | 4,070 | 4,115 | 61,500 |
| 2024/10/04 | 4,055 | 4,160 | 4,050 | 4,125 | 40,300 |
| 2024/10/03 | 4,145 | 4,155 | 4,055 | 4,080 | 69,600 |
| 2024/10/02 | 4,170 | 4,180 | 4,055 | 4,075 | 71,000 |
| 2024/10/01 | 4,290 | 4,310 | 4,240 | 4,260 | 40,000 |
| 2024/09/30 | 4,310 | 4,340 | 4,210 | 4,270 | 71,600 |
| 2024/09/27 | 4,485 | 4,495 | 4,420 | 4,450 | 36,100 |
| 2024/09/26 | 4,355 | 4,480 | 4,355 | 4,480 | 50,600 |
| 2024/09/25 | 4,450 | 4,450 | 4,360 | 4,380 | 48,400 |
| 2024/09/24 | 4,385 | 4,510 | 4,365 | 4,465 | 74,000 |
| 2024/09/20 | 4,330 | 4,360 | 4,260 | 4,335 | 64,800 |
| 2024/09/19 | 4,430 | 4,490 | 4,325 | 4,330 | 66,600 |
| 2024/09/18 | 4,370 | 4,605 | 4,370 | 4,435 | 86,300 |
| 2024/09/17 | 4,395 | 4,415 | 4,315 | 4,375 | 30,500 |
| 2024/09/13 | 4,320 | 4,375 | 4,300 | 4,335 | 34,500 |
| 2024/09/12 | 4,355 | 4,405 | 4,325 | 4,350 | 32,100 |
| 2024/09/11 | 4,325 | 4,365 | 4,265 | 4,305 | 43,300 |
| 2024/09/10 | 4,445 | 4,445 | 4,350 | 4,375 | 31,800 |
| 2024/09/09 | 4,440 | 4,540 | 4,420 | 4,500 | 37,800 |
| 2024/09/06 | 4,535 | 4,565 | 4,455 | 4,510 | 31,000 |
| 2024/09/05 | 4,500 | 4,600 | 4,450 | 4,510 | 48,800 |
| 2024/09/04 | 4,390 | 4,535 | 4,390 | 4,505 | 73,700 |
| 2024/09/03 | 4,340 | 4,460 | 4,285 | 4,460 | 86,700 |
| 2024/09/02 | 4,630 | 4,630 | 4,350 | 4,425 | 116,500 |
| 2024/08/30 | 4,580 | 4,600 | 4,530 | 4,600 | 48,300 |
| 2024/08/29 | 4,480 | 4,655 | 4,460 | 4,580 | 123,900 |
| 2024/08/28 | 4,495 | 4,510 | 4,395 | 4,440 | 40,800 |
| 2024/08/27 | 4,355 | 4,490 | 4,340 | 4,455 | 71,200 |
| 2024/08/26 | 4,300 | 4,425 | 4,280 | 4,425 | 109,600 |
| 2024/08/23 | 4,180 | 4,190 | 4,140 | 4,175 | 30,100 |
| 2024/08/22 | 4,160 | 4,205 | 4,120 | 4,200 | 22,000 |
| 2024/08/21 | 4,150 | 4,170 | 4,105 | 4,145 | 19,500 |
| 2024/08/20 | 4,080 | 4,175 | 4,055 | 4,170 | 31,100 |
| 2024/08/19 | 4,075 | 4,165 | 4,045 | 4,045 | 38,200 |
| 2024/08/16 | 4,075 | 4,100 | 4,045 | 4,075 | 33,500 |
| 2024/08/15 | 4,000 | 4,075 | 3,950 | 4,060 | 38,000 |
| 2024/08/14 | 3,920 | 3,985 | 3,895 | 3,985 | 35,400 |
| 2024/08/13 | 3,875 | 3,930 | 3,805 | 3,905 | 61,100 |
| 2024/08/09 | 3,955 | 4,000 | 3,860 | 3,895 | 68,300 |
| 2024/08/08 | 3,905 | 3,970 | 3,780 | 3,885 | 60,700 |
| 2024/08/07 | 3,800 | 4,020 | 3,775 | 3,975 | 93,800 |
| 2024/08/06 | 3,900 | 4,025 | 3,765 | 3,860 | 170,700 |
| 2024/08/05 | 3,840 | 3,905 | 3,620 | 3,700 | 205,800 |
| 2024/08/02 | 3,865 | 3,980 | 3,780 | 3,820 | 94,300 |
| 2024/08/01 | 4,195 | 4,215 | 4,000 | 4,065 | 131,700 |
| 2024/07/31 | 3,585 | 4,170 | 3,555 | 4,150 | 216,100 |
| 2024/07/30 | 3,655 | 3,690 | 3,615 | 3,655 | 47,600 |
| 2024/07/29 | 3,660 | 3,750 | 3,635 | 3,725 | 57,100 |
| 2024/07/26 | 3,600 | 3,655 | 3,585 | 3,615 | 44,400 |
| 2024/07/25 | 3,690 | 3,690 | 3,565 | 3,600 | 63,800 |
| 2024/07/24 | 3,700 | 3,740 | 3,675 | 3,700 | 50,800 |
| 2024/07/23 | 3,700 | 3,775 | 3,675 | 3,705 | 69,800 |
| 2024/07/22 | 3,815 | 3,850 | 3,650 | 3,660 | 73,400 |
| 2024/07/19 | 3,680 | 3,720 | 3,665 | 3,710 | 38,900 |
| 2024/07/18 | 3,670 | 3,690 | 3,630 | 3,635 | 24,300 |
| 2024/07/17 | 3,775 | 3,785 | 3,710 | 3,710 | 22,600 |
| 2024/07/16 | 3,775 | 3,800 | 3,730 | 3,775 | 38,300 |
| 2024/07/12 | 3,695 | 3,745 | 3,685 | 3,705 | 36,400 |
| 2024/07/11 | 3,725 | 3,765 | 3,695 | 3,700 | 50,700 |
| 2024/07/10 | 3,815 | 3,835 | 3,675 | 3,705 | 116,300 |
| 2024/07/09 | 3,625 | 3,695 | 3,580 | 3,605 | 56,100 |
| 2024/07/08 | 3,610 | 3,635 | 3,560 | 3,585 | 29,300 |
| 2024/07/05 | 3,715 | 3,715 | 3,620 | 3,620 | 34,800 |
| 2024/07/04 | 3,675 | 3,730 | 3,670 | 3,715 | 44,200 |
| 2024/07/03 | 3,590 | 3,665 | 3,590 | 3,645 | 43,600 |
| 2024/07/02 | 3,605 | 3,625 | 3,550 | 3,615 | 40,900 |
| 2024/07/01 | 3,675 | 3,720 | 3,595 | 3,625 | 50,100 |
| 2024/06/28 | 3,725 | 3,735 | 3,625 | 3,650 | 51,100 |
| 2024/06/27 | 3,600 | 3,710 | 3,600 | 3,705 | 98,700 |
| 2024/06/26 | 3,600 | 3,615 | 3,560 | 3,565 | 65,200 |
| 2024/06/25 | 3,500 | 3,595 | 3,500 | 3,570 | 98,900 |
| 2024/06/24 | 3,410 | 3,480 | 3,380 | 3,465 | 67,600 |
| 2024/06/21 | 3,430 | 3,445 | 3,380 | 3,380 | 47,300 |
| 2024/06/20 | 3,370 | 3,430 | 3,355 | 3,390 | 53,000 |
| 2024/06/19 | 3,375 | 3,385 | 3,320 | 3,365 | 64,300 |
| 2024/06/18 | 3,300 | 3,365 | 3,290 | 3,365 | 74,200 |
| 2024/06/17 | 3,235 | 3,255 | 3,190 | 3,235 | 39,800 |
| 2024/06/14 | 3,165 | 3,290 | 3,165 | 3,280 | 72,500 |
| 2024/06/13 | 3,050 | 3,160 | 3,030 | 3,160 | 54,400 |
| 2024/06/12 | 3,065 | 3,090 | 3,040 | 3,050 | 19,100 |
| 2024/06/11 | 3,145 | 3,160 | 3,090 | 3,095 | 20,100 |
| 2024/06/10 | 3,120 | 3,165 | 3,120 | 3,150 | 39,600 |
| 2024/06/07 | 3,045 | 3,120 | 3,035 | 3,105 | 20,900 |
| 2024/06/06 | 3,050 | 3,055 | 3,020 | 3,040 | 15,800 |
| 2024/06/05 | 3,060 | 3,070 | 3,020 | 3,025 | 19,500 |
| 2024/06/04 | 3,055 | 3,090 | 3,050 | 3,075 | 38,000 |
| 2024/06/03 | 3,105 | 3,145 | 3,035 | 3,075 | 60,000 |
| 2024/05/31 | 3,080 | 3,140 | 3,055 | 3,135 | 42,500 |
| 2024/05/30 | 2,972 | 3,115 | 2,972 | 3,100 | 48,600 |
| 2024/05/29 | 3,030 | 3,070 | 2,998 | 3,000 | 38,400 |
| 2024/05/28 | 3,090 | 3,105 | 3,050 | 3,050 | 35,500 |
| 2024/05/27 | 3,085 | 3,115 | 3,050 | 3,090 | 34,100 |
| 2024/05/24 | 3,040 | 3,095 | 3,040 | 3,075 | 20,100 |
| 2024/05/23 | 3,040 | 3,115 | 2,990 | 3,095 | 40,700 |
| 2024/05/22 | 3,090 | 3,105 | 3,035 | 3,035 | 41,900 |
| 2024/05/21 | 3,165 | 3,195 | 3,090 | 3,090 | 45,000 |
| 2024/05/20 | 3,180 | 3,190 | 3,115 | 3,165 | 61,300 |
| 2024/05/17 | 3,080 | 3,190 | 3,080 | 3,175 | 51,900 |
| 2024/05/16 | 3,090 | 3,185 | 3,035 | 3,150 | 56,200 |
| 2024/05/15 | 3,115 | 3,140 | 3,045 | 3,095 | 56,500 |
| 2024/05/14 | 3,135 | 3,135 | 3,010 | 3,085 | 121,500 |
| 2024/05/13 | 3,135 | 3,225 | 3,105 | 3,160 | 64,600 |
| 2024/05/10 | 3,295 | 3,425 | 3,130 | 3,135 | 166,400 |
| 2024/05/09 | 3,235 | 3,330 | 3,185 | 3,295 | 68,200 |
| 2024/05/08 | 3,300 | 3,310 | 3,200 | 3,260 | 55,300 |
| 2024/05/07 | 3,265 | 3,315 | 3,265 | 3,300 | 36,800 |
| 2024/05/02 | 3,250 | 3,275 | 3,210 | 3,265 | 34,100 |
| 2024/05/01 | 3,310 | 3,350 | 3,275 | 3,285 | 23,000 |
| 2024/04/30 | 3,300 | 3,365 | 3,275 | 3,340 | 42,900 |
| 2024/04/26 | 3,265 | 3,280 | 3,210 | 3,255 | 23,400 |
| 2024/04/25 | 3,295 | 3,300 | 3,250 | 3,265 | 27,200 |
| 2024/04/24 | 3,265 | 3,340 | 3,265 | 3,300 | 32,700 |
| 2024/04/23 | 3,270 | 3,290 | 3,220 | 3,245 | 31,400 |
| 2024/04/22 | 3,200 | 3,245 | 3,185 | 3,245 | 30,600 |
| 2024/04/19 | 3,205 | 3,235 | 3,110 | 3,150 | 56,000 |
| 2024/04/18 | 3,130 | 3,265 | 3,130 | 3,250 | 29,200 |
| 2024/04/17 | 3,190 | 3,200 | 3,130 | 3,165 | 31,100 |
| 2024/04/16 | 3,170 | 3,205 | 3,170 | 3,170 | 26,900 |
| 2024/04/15 | 3,250 | 3,265 | 3,230 | 3,230 | 23,300 |
| 2024/04/12 | 3,290 | 3,315 | 3,280 | 3,285 | 28,300 |
| 2024/04/11 | 3,265 | 3,280 | 3,195 | 3,260 | 42,900 |
| 2024/04/10 | 3,315 | 3,345 | 3,300 | 3,300 | 41,800 |
| 2024/04/09 | 3,245 | 3,285 | 3,235 | 3,285 | 36,000 |
| 2024/04/08 | 3,215 | 3,230 | 3,170 | 3,205 | 36,000 |
| 2024/04/05 | 3,140 | 3,210 | 3,125 | 3,200 | 37,200 |
| 2024/04/04 | 3,185 | 3,260 | 3,160 | 3,200 | 48,000 |
| 2024/04/03 | 3,080 | 3,170 | 3,080 | 3,145 | 51,100 |
| 2024/04/02 | 3,245 | 3,270 | 3,140 | 3,145 | 60,800 |
| 2024/04/01 | 3,265 | 3,265 | 3,190 | 3,245 | 56,500 |
| 2024/03/29 | 3,295 | 3,305 | 3,245 | 3,270 | 42,900 |
| 2024/03/28 | 3,305 | 3,330 | 3,265 | 3,295 | 55,600 |
| 2024/03/27 | 3,380 | 3,380 | 3,325 | 3,325 | 51,400 |
| 2024/03/26 | 3,350 | 3,400 | 3,335 | 3,370 | 43,600 |
| 2024/03/25 | 3,455 | 3,465 | 3,355 | 3,370 | 69,800 |
| 2024/03/22 | 3,480 | 3,540 | 3,450 | 3,475 | 83,600 |
| 2024/03/21 | 3,395 | 3,455 | 3,380 | 3,425 | 90,100 |
| 2024/03/19 | 3,335 | 3,350 | 3,285 | 3,330 | 68,900 |
| 2024/03/18 | 3,355 | 3,395 | 3,295 | 3,335 | 88,100 |
| 2024/03/15 | 3,355 | 3,440 | 3,295 | 3,295 | 417,400 |
| 2024/03/14 | 3,285 | 3,345 | 3,285 | 3,345 | 55,900 |
| 2024/03/13 | 3,330 | 3,350 | 3,270 | 3,315 | 85,100 |
| 2024/03/12 | 3,285 | 3,315 | 3,220 | 3,280 | 124,700 |
| 2024/03/11 | 3,340 | 3,375 | 3,280 | 3,310 | 119,700 |
| 2024/03/08 | 3,345 | 3,485 | 3,315 | 3,410 | 129,900 |
| 2024/03/07 | 3,560 | 3,560 | 3,410 | 3,415 | 106,200 |
| 2024/03/06 | 3,555 | 3,610 | 3,555 | 3,555 | 68,000 |
| 2024/03/05 | 3,555 | 3,635 | 3,530 | 3,600 | 79,700 |
| 2024/03/04 | 3,590 | 3,605 | 3,520 | 3,555 | 69,100 |
| 2024/03/01 | 3,580 | 3,620 | 3,540 | 3,580 | 50,300 |
| 2024/02/29 | 3,520 | 3,620 | 3,520 | 3,590 | 57,800 |
| 2024/02/28 | 3,520 | 3,565 | 3,510 | 3,520 | 65,100 |
| 2024/02/27 | 3,600 | 3,620 | 3,555 | 3,580 | 87,500 |
| 2024/02/26 | 3,610 | 3,655 | 3,595 | 3,595 | 65,600 |
| 2024/02/22 | 3,610 | 3,670 | 3,575 | 3,615 | 142,700 |
| 2024/02/21 | 3,745 | 3,745 | 3,610 | 3,615 | 143,600 |
| 2024/02/20 | 3,890 | 3,930 | 3,810 | 3,815 | 70,500 |
| 2024/02/19 | 4,095 | 4,095 | 3,890 | 3,890 | 111,400 |
| 2024/02/16 | 4,030 | 4,160 | 4,020 | 4,160 | 109,800 |
| 2024/02/15 | 3,970 | 4,035 | 3,930 | 4,005 | 78,000 |
| 2024/02/14 | 4,120 | 4,120 | 3,900 | 3,910 | 117,000 |
| 2024/02/13 | 4,075 | 4,190 | 4,010 | 4,160 | 122,100 |
| 2024/02/09 | 3,945 | 4,080 | 3,945 | 4,040 | 84,400 |
| 2024/02/08 | 3,860 | 3,970 | 3,800 | 3,940 | 86,700 |
| 2024/02/07 | 3,850 | 3,955 | 3,850 | 3,930 | 53,400 |
| 2024/02/06 | 3,855 | 3,930 | 3,795 | 3,895 | 73,200 |
| 2024/02/05 | 3,970 | 3,980 | 3,865 | 3,925 | 81,200 |
| 2024/02/02 | 3,845 | 3,995 | 3,805 | 3,950 | 78,700 |
| 2024/02/01 | 3,750 | 3,955 | 3,720 | 3,870 | 138,600 |
| 2024/01/31 | 3,995 | 4,065 | 3,825 | 3,840 | 243,500 |
| 2024/01/30 | 4,120 | 4,150 | 3,865 | 3,865 | 208,300 |
| 2024/01/29 | 4,100 | 4,145 | 4,075 | 4,120 | 58,000 |
| 2024/01/26 | 4,200 | 4,200 | 4,030 | 4,075 | 99,100 |
| 2024/01/25 | 4,160 | 4,230 | 4,150 | 4,230 | 107,500 |
| 2024/01/24 | 4,120 | 4,125 | 4,065 | 4,090 | 68,500 |
| 2024/01/23 | 4,060 | 4,150 | 4,060 | 4,130 | 72,200 |
| 2024/01/22 | 3,925 | 4,060 | 3,915 | 4,025 | 80,100 |
| 2024/01/19 | 3,935 | 3,945 | 3,895 | 3,915 | 55,800 |
| 2024/01/18 | 3,880 | 3,905 | 3,840 | 3,890 | 44,100 |
| 2024/01/17 | 3,930 | 3,960 | 3,870 | 3,875 | 70,100 |
| 2024/01/16 | 4,000 | 4,000 | 3,845 | 3,885 | 54,400 |
| 2024/01/15 | 3,845 | 4,005 | 3,845 | 3,945 | 82,000 |
| 2024/01/12 | 3,895 | 3,930 | 3,820 | 3,845 | 47,500 |
| 2024/01/11 | 3,935 | 3,935 | 3,870 | 3,920 | 73,600 |
| 2024/01/10 | 3,840 | 3,930 | 3,810 | 3,915 | 85,300 |
| 2024/01/09 | 3,980 | 4,000 | 3,785 | 3,785 | 126,500 |
| 2024/01/05 | 3,975 | 4,030 | 3,930 | 3,930 | 131,600 |
| 2024/01/04 | 3,800 | 3,975 | 3,800 | 3,975 | 174,500 |