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
4,685.5
円
(10:13)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/28 | 4,775 | 4,855 | 4,655 | 4,680 | -60 | -1.3 | 143,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/20 | 1,542 | 1,590 | 1,508 | 1,583 | +32 | +2.1 | 297,400 |
| 9/13 | 1,560 | 1,600 | 1,528 | 1,551 | +6 | +0.4 | 381,500 |
| 9/6 | 1,460 | 1,565 | 1,421 | 1,545 | +88 | +6.0 | 446,100 |
| 8/30 | 1,432 | 1,467 | 1,385 | 1,457 | -20 | -1.4 | 350,600 |
| 8/23 | 1,466 | 1,556 | 1,447 | 1,477 | +12 | +0.8 | 418,200 |
| 8/16 | 1,478 | 1,527 | 1,455 | 1,465 | -40 | -2.7 | 275,500 |
| 8/9 | 1,579 | 1,597 | 1,480 | 1,505 | -85 | -5.4 | 462,300 |
| 8/2 | 1,480 | 1,730 | 1,472 | 1,590 | +115 | +7.8 | 692,900 |
| 7/26 | 1,451 | 1,486 | 1,433 | 1,475 | +24 | +1.7 | 152,800 |
| 7/19 | 1,430 | 1,471 | 1,395 | 1,451 | +21 | +1.5 | 177,600 |
| 7/12 | 1,471 | 1,479 | 1,405 | 1,430 | -50 | -3.4 | 149,200 |
| 7/5 | 1,461 | 1,518 | 1,458 | 1,480 | +27 | +1.9 | 209,000 |
| 6/28 | 1,424 | 1,473 | 1,413 | 1,453 | +16 | +1.1 | 246,700 |
| 6/21 | 1,384 | 1,448 | 1,320 | 1,437 | +63 | +4.6 | 286,600 |
| 6/14 | 1,316 | 1,376 | 1,311 | 1,374 | +60 | +4.6 | 234,600 |
| 6/7 | 1,243 | 1,319 | 1,234 | 1,314 | +41 | +3.2 | 214,000 |
| 5/31 | 1,334 | 1,348 | 1,266 | 1,273 | -63 | -4.7 | 198,000 |
| 5/24 | 1,324 | 1,355 | 1,285 | 1,336 | +8 | +0.6 | 249,500 |
| 5/17 | 1,322 | 1,339 | 1,229 | 1,328 | +1 | +0.1 | 502,000 |
| 5/10 | 1,319 | 1,415 | 1,297 | 1,327 | -182 | -12.1 | 550,100 |
| 4/26 | 1,418 | 1,541 | 1,415 | 1,509 | +85 | +6.0 | 464,700 |
| 4/19 | 1,475 | 1,501 | 1,406 | 1,424 | -40 | -2.7 | 300,600 |
| 4/12 | 1,478 | 1,482 | 1,433 | 1,464 | -3 | -0.2 | 229,200 |
| 4/5 | 1,515 | 1,544 | 1,459 | 1,467 | -33 | -2.2 | 427,300 |
| 3/29 | 1,374 | 1,500 | 1,350 | 1,500 | +107 | +7.7 | 531,800 |
| 3/22 | 1,454 | 1,455 | 1,381 | 1,393 | -41 | -2.9 | 488,100 |
| 3/15 | 1,483 | 1,542 | 1,413 | 1,434 | -55 | -3.7 | 478,200 |
| 3/8 | 1,627 | 1,630 | 1,485 | 1,489 | -117 | -7.3 | 276,000 |
| 3/1 | 1,613 | 1,644 | 1,586 | 1,606 | ー | ー | 298,800 |
▶︎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
