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) |
|---|---|---|---|---|---|---|---|
| 8/23 | 4,180 | 4,190 | 4,140 | 4,175 | -25 | -0.6 | 30,100 |
| 8/22 | 4,160 | 4,205 | 4,120 | 4,200 | +55 | +1.3 | 22,000 |
| 8/21 | 4,150 | 4,170 | 4,105 | 4,145 | -25 | -0.6 | 19,500 |
| 8/20 | 4,080 | 4,175 | 4,055 | 4,170 | +125 | +3.1 | 31,100 |
| 8/19 | 4,075 | 4,165 | 4,045 | 4,045 | -30 | -0.7 | 38,200 |
| 8/16 | 4,075 | 4,100 | 4,045 | 4,075 | +15 | +0.4 | 33,500 |
| 8/15 | 4,000 | 4,075 | 3,950 | 4,060 | +75 | +1.9 | 38,000 |
| 8/14 | 3,920 | 3,985 | 3,895 | 3,985 | +80 | +2.1 | 35,400 |
| 8/13 | 3,875 | 3,930 | 3,805 | 3,905 | +10 | +0.3 | 61,100 |
| 8/9 | 3,955 | 4,000 | 3,860 | 3,895 | +10 | +0.3 | 68,300 |
| 8/8 | 3,905 | 3,970 | 3,780 | 3,885 | -90 | -2.3 | 60,700 |
| 8/7 | 3,800 | 4,020 | 3,775 | 3,975 | +115 | +3.0 | 93,800 |
| 8/6 | 3,900 | 4,025 | 3,765 | 3,860 | +160 | +4.3 | 170,700 |
| 8/5 | 3,840 | 3,905 | 3,620 | 3,700 | -120 | -3.1 | 205,800 |
| 8/2 | 3,865 | 3,980 | 3,780 | 3,820 | -245 | -6.0 | 94,300 |
| 8/1 | 4,195 | 4,215 | 4,000 | 4,065 | -85 | -2.1 | 131,700 |
| 7/31 | 3,585 | 4,170 | 3,555 | 4,150 | +495 | +13.5 | 216,100 |
| 7/30 | 3,655 | 3,690 | 3,615 | 3,655 | -70 | -1.9 | 47,600 |
| 7/29 | 3,660 | 3,750 | 3,635 | 3,725 | +110 | +3.0 | 57,100 |
| 7/26 | 3,600 | 3,655 | 3,585 | 3,615 | +15 | +0.4 | 44,400 |
| 7/25 | 3,690 | 3,690 | 3,565 | 3,600 | -100 | -2.7 | 63,800 |
| 7/24 | 3,700 | 3,740 | 3,675 | 3,700 | -5 | -0.1 | 50,800 |
| 7/23 | 3,700 | 3,775 | 3,675 | 3,705 | +45 | +1.2 | 69,800 |
| 7/22 | 3,815 | 3,850 | 3,650 | 3,660 | -50 | -1.4 | 73,400 |
| 7/19 | 3,680 | 3,720 | 3,665 | 3,710 | +75 | +2.1 | 38,900 |
| 7/18 | 3,670 | 3,690 | 3,630 | 3,635 | -75 | -2.0 | 24,300 |
| 7/17 | 3,775 | 3,785 | 3,710 | 3,710 | -65 | -1.7 | 22,600 |
| 7/16 | 3,775 | 3,800 | 3,730 | 3,775 | +70 | +1.9 | 38,300 |
| 7/12 | 3,695 | 3,745 | 3,685 | 3,705 | +5 | +0.1 | 36,400 |
| 7/11 | 3,725 | 3,765 | 3,695 | 3,700 | -5 | -0.1 | 50,700 |
▶︎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
