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) |
|---|---|---|---|---|---|---|---|
| 11/27 | 4,775 | 4,855 | 4,655 | 4,735 | -5 | -0.1 | 168,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/3 | 1,983 | 2,129 | 1,969 | 2,051 | +73 | +3.7 | 259,900 |
| 2/24 | 1,928 | 1,980 | 1,891 | 1,978 | +60 | +3.1 | 113,500 |
| 2/17 | 1,956 | 1,980 | 1,909 | 1,918 | -38 | -1.9 | 113,400 |
| 2/10 | 1,982 | 2,019 | 1,956 | 1,956 | -26 | -1.3 | 129,800 |
| 2/3 | 1,813 | 2,035 | 1,811 | 1,982 | +166 | +9.1 | 300,100 |
| 1/27 | 1,830 | 1,864 | 1,809 | 1,816 | +3 | +0.2 | 170,100 |
| 1/20 | 1,755 | 1,822 | 1,744 | 1,813 | +50 | +2.8 | 113,700 |
| 1/13 | 1,770 | 1,796 | 1,748 | 1,763 | +9 | +0.5 | 79,300 |
| 1/6 | 1,806 | 1,809 | 1,738 | 1,754 | -79 | -4.3 | 105,500 |
| 12/30 | 1,852 | 1,857 | 1,800 | 1,833 | -12 | -0.7 | 132,100 |
| 12/23 | 1,930 | 1,948 | 1,826 | 1,845 | -96 | -5.0 | 194,300 |
| 12/16 | 1,915 | 1,958 | 1,903 | 1,941 | +34 | +1.8 | 147,000 |
| 12/9 | 1,891 | 1,916 | 1,836 | 1,907 | +16 | +0.9 | 205,200 |
| 12/2 | 1,926 | 1,998 | 1,888 | 1,891 | -46 | -2.4 | 261,500 |
| 11/25 | 1,842 | 1,947 | 1,833 | 1,937 | +93 | +5.0 | 134,300 |
| 11/18 | 1,830 | 1,858 | 1,780 | 1,844 | +3 | +0.2 | 136,700 |
| 11/11 | 1,850 | 1,877 | 1,811 | 1,841 | -5 | -0.3 | 130,500 |
| 11/4 | 1,956 | 1,990 | 1,836 | 1,846 | -70 | -3.7 | 237,800 |
| 10/28 | 1,965 | 1,969 | 1,902 | 1,916 | -37 | -1.9 | 176,600 |
| 10/21 | 1,847 | 1,980 | 1,843 | 1,953 | +106 | +5.7 | 162,600 |
| 10/14 | 1,881 | 1,881 | 1,810 | 1,847 | -68 | -3.6 | 136,700 |
| 10/7 | 1,767 | 1,915 | 1,748 | 1,915 | +148 | +8.4 | 200,600 |
| 9/30 | 1,818 | 1,829 | 1,725 | 1,767 | -48 | -2.6 | 218,800 |
| 9/22 | 1,833 | 1,873 | 1,775 | 1,815 | -4 | -0.2 | 106,900 |
| 9/16 | 1,900 | 1,912 | 1,819 | 1,819 | -64 | -3.4 | 98,000 |
| 9/9 | 1,816 | 1,893 | 1,809 | 1,883 | +63 | +3.5 | 172,100 |
| 9/2 | 1,765 | 1,837 | 1,762 | 1,820 | +24 | +1.3 | 161,900 |
| 8/26 | 1,800 | 1,814 | 1,766 | 1,796 | -8 | -0.4 | 98,900 |
| 8/19 | 1,797 | 1,843 | 1,782 | 1,804 | +7 | +0.4 | 144,600 |
| 8/12 | 1,820 | 1,820 | 1,756 | 1,797 | -25 | -1.4 | 132,500 |
▶︎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
