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) |
|---|---|---|---|---|---|---|---|
| 11/27 | 4,705 | 4,735 | 4,655 | 4,735 | +20 | +0.4 | 35,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/5 | 3,555 | 3,635 | 3,530 | 3,600 | +45 | +1.3 | 79,700 |
| 3/4 | 3,590 | 3,605 | 3,520 | 3,555 | -25 | -0.7 | 69,100 |
| 3/1 | 3,580 | 3,620 | 3,540 | 3,580 | -10 | -0.3 | 50,300 |
| 2/29 | 3,520 | 3,620 | 3,520 | 3,590 | +70 | +2.0 | 57,800 |
| 2/28 | 3,520 | 3,565 | 3,510 | 3,520 | -60 | -1.7 | 65,100 |
| 2/27 | 3,600 | 3,620 | 3,555 | 3,580 | -15 | -0.4 | 87,500 |
| 2/26 | 3,610 | 3,655 | 3,595 | 3,595 | -20 | -0.6 | 65,600 |
| 2/22 | 3,610 | 3,670 | 3,575 | 3,615 | 0 | 0.0 | 142,700 |
| 2/21 | 3,745 | 3,745 | 3,610 | 3,615 | -200 | -5.2 | 143,600 |
| 2/20 | 3,890 | 3,930 | 3,810 | 3,815 | -75 | -1.9 | 70,500 |
| 2/19 | 4,095 | 4,095 | 3,890 | 3,890 | -270 | -6.5 | 111,400 |
| 2/16 | 4,030 | 4,160 | 4,020 | 4,160 | +155 | +3.9 | 109,800 |
| 2/15 | 3,970 | 4,035 | 3,930 | 4,005 | +95 | +2.4 | 78,000 |
| 2/14 | 4,120 | 4,120 | 3,900 | 3,910 | -250 | -6.0 | 117,000 |
| 2/13 | 4,075 | 4,190 | 4,010 | 4,160 | +120 | +3.0 | 122,100 |
| 2/9 | 3,945 | 4,080 | 3,945 | 4,040 | +100 | +2.5 | 84,400 |
| 2/8 | 3,860 | 3,970 | 3,800 | 3,940 | +10 | +0.3 | 86,700 |
| 2/7 | 3,850 | 3,955 | 3,850 | 3,930 | +35 | +0.9 | 53,400 |
| 2/6 | 3,855 | 3,930 | 3,795 | 3,895 | -30 | -0.8 | 73,200 |
| 2/5 | 3,970 | 3,980 | 3,865 | 3,925 | -25 | -0.6 | 81,200 |
| 2/2 | 3,845 | 3,995 | 3,805 | 3,950 | +80 | +2.1 | 78,700 |
| 2/1 | 3,750 | 3,955 | 3,720 | 3,870 | +30 | +0.8 | 138,600 |
| 1/31 | 3,995 | 4,065 | 3,825 | 3,840 | -25 | -0.7 | 243,500 |
| 1/30 | 4,120 | 4,150 | 3,865 | 3,865 | -255 | -6.2 | 208,300 |
| 1/29 | 4,100 | 4,145 | 4,075 | 4,120 | +45 | +1.1 | 58,000 |
| 1/26 | 4,200 | 4,200 | 4,030 | 4,075 | -155 | -3.7 | 99,100 |
| 1/25 | 4,160 | 4,230 | 4,150 | 4,230 | +140 | +3.4 | 107,500 |
| 1/24 | 4,120 | 4,125 | 4,065 | 4,090 | -40 | -1.0 | 68,500 |
| 1/23 | 4,060 | 4,150 | 4,060 | 4,130 | +105 | +2.6 | 72,200 |
| 1/22 | 3,925 | 4,060 | 3,915 | 4,025 | +110 | +2.8 | 80,100 |
▶︎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
