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 |
|---|---|
| 5,190 (25/02/05) | 2,972 (24/05/30) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 5,190 (25/02/05) | 2,972 (24/05/30) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 25/02 | 4,805 | 5,190 | 4,775 | 4,870 | +45 | +0.9 | 713,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 25/01 | 4,545 | 4,935 | 4,100 | 4,825 | +290 | +6.4 | 922,000 |
| 24/12 | 4,765 | 4,845 | 4,475 | 4,535 | -160 | -3.4 | 701,900 |
| 24/11 | 4,445 | 4,900 | 4,400 | 4,695 | +265 | +6.0 | 1,109,300 |
| 24/10 | 4,290 | 4,470 | 3,780 | 4,430 | +160 | +3.8 | 1,103,800 |
| 24/09 | 4,630 | 4,630 | 4,210 | 4,270 | -330 | -7.2 | 1,065,100 |
| 24/08 | 4,195 | 4,655 | 3,620 | 4,600 | +450 | +10.8 | 1,528,000 |
| 24/07 | 3,675 | 4,170 | 3,550 | 4,150 | +500 | +13.7 | 1,249,500 |
| 24/06 | 3,105 | 3,735 | 3,020 | 3,650 | +515 | +16.4 | 1,020,000 |
| 24/05 | 3,310 | 3,425 | 2,972 | 3,135 | -205 | -6.1 | 1,142,600 |
| 24/04 | 3,265 | 3,365 | 3,080 | 3,340 | +70 | +2.1 | 793,300 |
| 24/03 | 3,580 | 3,635 | 3,220 | 3,270 | -320 | -8.9 | 1,900,000 |
| 24/02 | 3,750 | 4,190 | 3,510 | 3,590 | -250 | -6.5 | 1,767,300 |
| 24/01 | 3,800 | 4,230 | 3,785 | 3,840 | +130 | +3.5 | 1,882,600 |
| 23/12 | 3,180 | 3,745 | 3,165 | 3,710 | +535 | +16.9 | 1,233,200 |
| 23/11 | 3,000 | 3,340 | 2,911 | 3,175 | +215 | +7.3 | 892,100 |
| 23/10 | 2,848 | 3,030 | 2,726 | 2,960 | +112 | +3.9 | 1,377,900 |
| 23/09 | 2,538 | 2,891 | 2,525 | 2,848 | +301 | +11.8 | 941,700 |
| 23/08 | 2,588 | 2,635 | 2,329 | 2,547 | -44 | -1.7 | 975,400 |
| 23/07 | 2,558 | 2,655 | 2,404 | 2,591 | +38 | +1.5 | 732,000 |
| 23/06 | 2,253 | 2,624 | 2,248 | 2,553 | +291 | +12.9 | 1,130,700 |
| 23/05 | 2,175 | 2,318 | 2,157 | 2,262 | +113 | +5.3 | 819,100 |
| 23/04 | 2,185 | 2,204 | 2,052 | 2,149 | -20 | -0.9 | 468,700 |
| 23/03 | 2,018 | 2,209 | 1,954 | 2,169 | +135 | +6.6 | 935,500 |
| 23/02 | 1,915 | 2,063 | 1,891 | 2,034 | +163 | +8.7 | 662,000 |
| 23/01 | 1,806 | 1,890 | 1,738 | 1,871 | +38 | +2.1 | 555,200 |
| 22/12 | 1,966 | 1,980 | 1,800 | 1,833 | -126 | -6.4 | 771,700 |
| 22/11 | 1,948 | 1,998 | 1,780 | 1,959 | +18 | +0.9 | 755,300 |
| 22/10 | 1,767 | 1,980 | 1,748 | 1,941 | +174 | +9.9 | 728,900 |
| 22/09 | 1,817 | 1,912 | 1,725 | 1,767 | -61 | -3.3 | 663,700 |
| 22/08 | 1,734 | 1,843 | 1,721 | 1,828 | +108 | +6.3 | 717,400 |
▶︎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
