9889東証P貸借
業種 情報・通信業
ＪＢＣＣホールディングス 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 4,230 (24/01/25) | 2,180 (23/05/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,230 (24/01/25) | 3,010 (24/05/14) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/22 | 3,090 | 3,105 | 3,035 | 3,035 | -55 | -1.8 | 41,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/21 | 3,165 | 3,195 | 3,090 | 3,090 | -75 | -2.4 | 45,000 |
| 5/20 | 3,180 | 3,190 | 3,115 | 3,165 | -10 | -0.3 | 61,300 |
| 5/17 | 3,080 | 3,190 | 3,080 | 3,175 | +25 | +0.8 | 51,900 |
| 5/16 | 3,090 | 3,185 | 3,035 | 3,150 | +55 | +1.8 | 56,200 |
| 5/15 | 3,115 | 3,140 | 3,045 | 3,095 | +10 | +0.3 | 56,500 |
| 5/14 | 3,135 | 3,135 | 3,010 | 3,085 | -75 | -2.4 | 121,500 |
| 5/13 | 3,135 | 3,225 | 3,105 | 3,160 | +25 | +0.8 | 64,600 |
| 5/10 | 3,295 | 3,425 | 3,130 | 3,135 | -160 | -4.9 | 166,400 |
| 5/9 | 3,235 | 3,330 | 3,185 | 3,295 | +35 | +1.1 | 68,200 |
| 5/8 | 3,300 | 3,310 | 3,200 | 3,260 | -40 | -1.2 | 55,300 |
| 5/7 | 3,265 | 3,315 | 3,265 | 3,300 | +35 | +1.1 | 36,800 |
| 5/2 | 3,250 | 3,275 | 3,210 | 3,265 | -20 | -0.6 | 34,100 |
| 5/1 | 3,310 | 3,350 | 3,275 | 3,285 | -55 | -1.7 | 23,000 |
| 4/30 | 3,300 | 3,365 | 3,275 | 3,340 | +85 | +2.6 | 42,900 |
| 4/26 | 3,265 | 3,280 | 3,210 | 3,255 | -10 | -0.3 | 23,400 |
| 4/25 | 3,295 | 3,300 | 3,250 | 3,265 | -35 | -1.1 | 27,200 |
| 4/24 | 3,265 | 3,340 | 3,265 | 3,300 | +55 | +1.7 | 32,700 |
| 4/23 | 3,270 | 3,290 | 3,220 | 3,245 | 0 | 0.0 | 31,400 |
| 4/22 | 3,200 | 3,245 | 3,185 | 3,245 | +95 | +3.0 | 30,600 |
| 4/19 | 3,205 | 3,235 | 3,110 | 3,150 | -100 | -3.1 | 56,000 |
| 4/18 | 3,130 | 3,265 | 3,130 | 3,250 | +85 | +2.7 | 29,200 |
| 4/17 | 3,190 | 3,200 | 3,130 | 3,165 | -5 | -0.2 | 31,100 |
| 4/16 | 3,170 | 3,205 | 3,170 | 3,170 | -60 | -1.9 | 26,900 |
| 4/15 | 3,250 | 3,265 | 3,230 | 3,230 | -55 | -1.7 | 23,300 |
| 4/12 | 3,290 | 3,315 | 3,280 | 3,285 | +25 | +0.8 | 28,300 |
| 4/11 | 3,265 | 3,280 | 3,195 | 3,260 | -40 | -1.2 | 42,900 |
| 4/10 | 3,315 | 3,345 | 3,300 | 3,300 | +15 | +0.5 | 41,800 |
| 4/9 | 3,245 | 3,285 | 3,235 | 3,285 | +80 | +2.5 | 36,000 |
| 4/8 | 3,215 | 3,230 | 3,170 | 3,205 | +5 | +0.2 | 36,000 |
| 4/5 | 3,140 | 3,210 | 3,125 | 3,200 | 0 | 0.0 | 37,200 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて