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
2026/06/17 1,166 1,175 1,154 1,157 148,300
2026/06/16 1,171 1,182 1,152 1,163 156,400
2026/06/15 1,178 1,204 1,176 1,184 182,900
2026/06/12 1,161 1,172 1,151 1,166 293,600
2026/06/11 1,190 1,199 1,165 1,178 177,600
2026/06/10 1,182 1,204 1,182 1,183 113,800
2026/06/09 1,190 1,202 1,177 1,182 191,100
2026/06/08 1,178 1,189 1,173 1,186 189,700
2026/06/05 1,195 1,217 1,190 1,194 99,500
2026/06/04 1,178 1,192 1,168 1,185 158,800
2026/06/03 1,246 1,254 1,204 1,216 219,600
2026/06/02 1,235 1,254 1,224 1,247 248,500
2026/06/01 1,205 1,248 1,204 1,234 315,100
2026/05/29 1,185 1,219 1,185 1,189 258,000
2026/05/28 1,189 1,190 1,167 1,190 188,100
2026/05/27 1,192 1,193 1,175 1,189 195,600
2026/05/26 1,202 1,210 1,185 1,185 169,500
2026/05/25 1,219 1,234 1,196 1,210 179,000
2026/05/22 1,226 1,229 1,201 1,209 105,100
2026/05/21 1,241 1,241 1,221 1,221 130,000
2026/05/20 1,279 1,279 1,212 1,225 199,000
2026/05/19 1,218 1,280 1,214 1,280 436,800
2026/05/18 1,200 1,220 1,188 1,192 187,600
2026/05/15 1,161 1,196 1,160 1,192 230,700
2026/05/14 1,205 1,209 1,160 1,166 430,400
2026/05/13 1,205 1,247 1,201 1,219 571,700
2026/05/12 1,224 1,228 1,198 1,205 244,700
2026/05/11 1,234 1,247 1,218 1,218 192,000
2026/05/08 1,218 1,241 1,203 1,235 232,400
2026/05/07 1,211 1,217 1,207 1,211 208,900
2026/05/01 1,202 1,210 1,192 1,200 212,800
2026/04/30 1,205 1,211 1,193 1,202 201,300
2026/04/28 1,204 1,231 1,201 1,223 172,200
2026/04/27 1,211 1,224 1,204 1,211 171,100
2026/04/24 1,200 1,220 1,200 1,211 120,700
2026/04/23 1,230 1,233 1,207 1,218 180,300
2026/04/22 1,272 1,278 1,235 1,238 175,000
2026/04/21 1,278 1,290 1,267 1,267 115,600
2026/04/20 1,322 1,322 1,273 1,273 129,200
2026/04/17 1,308 1,323 1,307 1,309 202,300
2026/04/16 1,324 1,331 1,302 1,303 206,600
2026/04/15 1,271 1,295 1,240 1,276 274,200
2026/04/14 1,244 1,254 1,236 1,250 160,300
2026/04/13 1,203 1,249 1,202 1,236 329,700
2026/04/10 1,243 1,252 1,226 1,232 132,500
2026/04/09 1,279 1,279 1,242 1,251 141,600
2026/04/08 1,270 1,283 1,262 1,283 165,000
2026/04/07 1,236 1,253 1,230 1,242 126,800
2026/04/06 1,235 1,241 1,225 1,225 103,100
2026/04/03 1,227 1,237 1,214 1,230 131,700
2026/03/27 1,252 1,266 1,247 1,254 286,200
2026/03/26 1,252 1,255 1,236 1,246 188,200
2026/03/25 1,250 1,270 1,250 1,263 195,500
2026/03/24 1,264 1,274 1,246 1,259 203,700
2026/03/23 1,251 1,295 1,225 1,238 376,500
2026/03/19 1,307 1,309 1,275 1,275 225,100
2026/03/18 1,317 1,333 1,317 1,331 153,900
2026/03/17 1,348 1,351 1,314 1,316 201,300
2026/03/16 1,335 1,357 1,330 1,347 278,900
2026/03/13 1,312 1,340 1,310 1,338 293,900
2026/03/12 1,315 1,335 1,305 1,327 258,100
2026/03/11 1,322 1,355 1,321 1,341 368,000
2026/03/10 1,314 1,333 1,311 1,325 198,500
2026/03/09 1,259 1,313 1,258 1,313 260,000
2026/03/06 1,306 1,350 1,306 1,322 369,600
2026/03/05 1,310 1,314 1,289 1,297 258,200
2026/03/04 1,296 1,306 1,253 1,275 418,100
2026/03/03 1,340 1,341 1,292 1,304 371,800
2026/03/02 1,326 1,346 1,315 1,338 212,800
2026/02/27 1,345 1,364 1,335 1,354 236,100
2026/02/26 1,289 1,340 1,284 1,325 315,200
2026/02/25 1,260 1,285 1,237 1,276 530,400
2026/02/24 1,321 1,325 1,254 1,263 473,800
2026/02/20 1,350 1,356 1,330 1,343 212,700
2026/02/19 1,375 1,375 1,350 1,357 188,800
2026/02/18 1,365 1,389 1,351 1,368 308,200
2026/02/17 1,351 1,370 1,345 1,360 268,100
2026/02/16 1,330 1,371 1,324 1,353 236,300
2026/02/13 1,396 1,399 1,316 1,321 419,600
2026/02/12 1,435 1,451 1,426 1,426 226,400
2026/02/10 1,403 1,455 1,392 1,440 234,500
2026/02/09 1,399 1,403 1,367 1,374 319,200
2026/02/06 1,380 1,385 1,346 1,380 231,800
2026/02/05 1,398 1,401 1,367 1,391 450,800
2026/02/04 1,500 1,517 1,428 1,428 454,700
2026/02/03 1,509 1,553 1,509 1,523 223,100
2026/02/02 1,512 1,565 1,507 1,509 350,700
2026/01/30 1,520 1,545 1,448 1,486 640,600
2026/01/29 1,545 1,548 1,488 1,495 299,100
2026/01/28 1,578 1,585 1,544 1,548 205,500
2026/01/27 1,581 1,598 1,576 1,588 177,600
2026/01/26 1,620 1,631 1,590 1,595 146,500
2026/01/23 1,657 1,688 1,646 1,660 169,100
2026/01/22 1,605 1,653 1,603 1,642 220,100
2026/01/21 1,604 1,608 1,579 1,591 151,400
2026/01/20 1,643 1,658 1,633 1,634 142,000
2026/01/19 1,662 1,692 1,657 1,657 101,000
2026/01/16 1,666 1,676 1,638 1,662 149,000
2026/01/15 1,643 1,682 1,641 1,672 181,700
2026/01/14 1,650 1,668 1,638 1,649 143,900
2026/01/13 1,651 1,680 1,640 1,652 166,200
2026/01/09 1,645 1,653 1,612 1,624 164,900
2026/01/08 1,599 1,658 1,598 1,643 224,100
2026/01/07 1,628 1,662 1,612 1,612 190,800
2026/01/06 1,596 1,642 1,593 1,630 179,000
2026/01/05 1,590 1,612 1,561 1,584 210,200

このページの先頭へ