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15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 4,900 (24/11/15) | 2,972 (24/05/30) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,900 (24/11/15) | 2,972 (24/05/30) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 4,680 | 4,775 | 4,680 | 4,740 | +95 | +2.1 | 31,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/8 | 4,055 | 4,185 | 4,040 | 4,170 | +55 | +1.3 | 38,900 |
| 10/7 | 4,155 | 4,155 | 4,070 | 4,115 | -10 | -0.2 | 61,500 |
| 10/4 | 4,055 | 4,160 | 4,050 | 4,125 | +45 | +1.1 | 40,300 |
| 10/3 | 4,145 | 4,155 | 4,055 | 4,080 | +5 | +0.1 | 69,600 |
| 10/2 | 4,170 | 4,180 | 4,055 | 4,075 | -185 | -4.3 | 71,000 |
| 10/1 | 4,290 | 4,310 | 4,240 | 4,260 | -10 | -0.2 | 40,000 |
| 9/30 | 4,310 | 4,340 | 4,210 | 4,270 | -180 | -4.0 | 71,600 |
| 9/27 | 4,485 | 4,495 | 4,420 | 4,450 | -30 | -0.7 | 36,100 |
| 9/26 | 4,355 | 4,480 | 4,355 | 4,480 | +100 | +2.3 | 50,600 |
| 9/25 | 4,450 | 4,450 | 4,360 | 4,380 | -85 | -1.9 | 48,400 |
| 9/24 | 4,385 | 4,510 | 4,365 | 4,465 | +130 | +3.0 | 74,000 |
| 9/20 | 4,330 | 4,360 | 4,260 | 4,335 | +5 | +0.1 | 64,800 |
| 9/19 | 4,430 | 4,490 | 4,325 | 4,330 | -105 | -2.4 | 66,600 |
| 9/18 | 4,370 | 4,605 | 4,370 | 4,435 | +60 | +1.4 | 86,300 |
| 9/17 | 4,395 | 4,415 | 4,315 | 4,375 | +40 | +0.9 | 30,500 |
| 9/13 | 4,320 | 4,375 | 4,300 | 4,335 | -15 | -0.3 | 34,500 |
| 9/12 | 4,355 | 4,405 | 4,325 | 4,350 | +45 | +1.1 | 32,100 |
| 9/11 | 4,325 | 4,365 | 4,265 | 4,305 | -70 | -1.6 | 43,300 |
| 9/10 | 4,445 | 4,445 | 4,350 | 4,375 | -125 | -2.8 | 31,800 |
| 9/9 | 4,440 | 4,540 | 4,420 | 4,500 | -10 | -0.2 | 37,800 |
| 9/6 | 4,535 | 4,565 | 4,455 | 4,510 | 0 | 0.0 | 31,000 |
| 9/5 | 4,500 | 4,600 | 4,450 | 4,510 | +5 | +0.1 | 48,800 |
| 9/4 | 4,390 | 4,535 | 4,390 | 4,505 | +45 | +1.0 | 73,700 |
| 9/3 | 4,340 | 4,460 | 4,285 | 4,460 | +35 | +0.8 | 86,700 |
| 9/2 | 4,630 | 4,630 | 4,350 | 4,425 | -175 | -3.8 | 116,500 |
| 8/30 | 4,580 | 4,600 | 4,530 | 4,600 | +20 | +0.4 | 48,300 |
| 8/29 | 4,480 | 4,655 | 4,460 | 4,580 | +140 | +3.2 | 123,900 |
| 8/28 | 4,495 | 4,510 | 4,395 | 4,440 | -15 | -0.3 | 40,800 |
| 8/27 | 4,355 | 4,490 | 4,340 | 4,455 | +30 | +0.7 | 71,200 |
| 8/26 | 4,300 | 4,425 | 4,280 | 4,425 | +250 | +6.0 | 109,600 |
▶︎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
