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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 4,755 | 4,865 | 4,645 | 4,740 | -85 | -1.8 | 256,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 3,250 | 3,265 | 3,110 | 3,150 | -135 | -4.1 | 166,500 |
| 4/12 | 3,215 | 3,345 | 3,170 | 3,285 | +85 | +2.7 | 185,000 |
| 4/5 | 3,265 | 3,270 | 3,080 | 3,200 | -70 | -2.1 | 253,600 |
| 3/29 | 3,455 | 3,465 | 3,245 | 3,270 | -205 | -5.9 | 263,300 |
| 3/22 | 3,355 | 3,540 | 3,285 | 3,475 | +180 | +5.5 | 330,700 |
| 3/15 | 3,340 | 3,440 | 3,220 | 3,295 | -115 | -3.4 | 802,800 |
| 3/8 | 3,590 | 3,635 | 3,315 | 3,410 | -170 | -4.8 | 452,900 |
| 3/1 | 3,610 | 3,655 | 3,510 | 3,580 | -35 | -1.0 | 326,300 |
| 2/22 | 4,095 | 4,095 | 3,575 | 3,615 | -545 | -13.1 | 468,200 |
| 2/16 | 4,075 | 4,190 | 3,900 | 4,160 | +120 | +3.0 | 426,900 |
| 2/9 | 3,970 | 4,080 | 3,795 | 4,040 | +90 | +2.3 | 378,900 |
| 2/2 | 4,100 | 4,150 | 3,720 | 3,950 | -125 | -3.1 | 727,100 |
| 1/26 | 3,925 | 4,230 | 3,915 | 4,075 | +160 | +4.1 | 427,400 |
| 1/19 | 3,845 | 4,005 | 3,840 | 3,915 | +70 | +1.8 | 306,400 |
| 1/12 | 3,980 | 4,000 | 3,785 | 3,845 | -85 | -2.2 | 332,900 |
| 1/5 | 3,800 | 4,030 | 3,800 | 3,930 | +220 | +5.9 | 306,100 |
| 12/29 | 3,670 | 3,745 | 3,560 | 3,710 | +40 | +1.1 | 300,400 |
| 12/22 | 3,350 | 3,705 | 3,310 | 3,670 | +305 | +9.1 | 311,600 |
| 12/15 | 3,490 | 3,550 | 3,325 | 3,365 | +15 | +0.5 | 302,700 |
| 12/8 | 3,230 | 3,450 | 3,165 | 3,350 | +170 | +5.4 | 283,200 |
| 12/1 | 3,295 | 3,300 | 3,135 | 3,180 | -55 | -1.7 | 164,500 |
| 11/24 | 3,300 | 3,330 | 3,190 | 3,235 | -95 | -2.9 | 136,700 |
| 11/17 | 3,135 | 3,340 | 3,050 | 3,330 | +220 | +7.1 | 260,200 |
| 11/10 | 2,985 | 3,115 | 2,954 | 3,110 | +155 | +5.3 | 238,500 |
| 11/2 | 2,894 | 3,060 | 2,735 | 2,955 | +58 | +2.0 | 497,300 |
| 10/27 | 2,823 | 2,897 | 2,726 | 2,897 | +65 | +2.3 | 243,500 |
| 10/20 | 2,942 | 2,942 | 2,804 | 2,832 | -122 | -4.1 | 259,900 |
| 10/13 | 2,950 | 3,030 | 2,935 | 2,954 | +24 | +0.8 | 244,500 |
| 10/6 | 2,848 | 2,954 | 2,763 | 2,930 | +82 | +2.9 | 260,200 |
| 9/29 | 2,809 | 2,891 | 2,704 | 2,848 | +40 | +1.4 | 207,300 |
▶︎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
