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) |
|---|---|---|---|---|---|---|---|
| 8/5 | 1,734 | 1,834 | 1,721 | 1,822 | +102 | +5.9 | 247,400 |
| 7/29 | 1,736 | 1,768 | 1,666 | 1,720 | +24 | +1.4 | 264,500 |
| 7/22 | 1,615 | 1,700 | 1,605 | 1,696 | +80 | +5.0 | 121,100 |
| 7/15 | 1,608 | 1,633 | 1,588 | 1,616 | +27 | +1.7 | 121,600 |
| 7/8 | 1,580 | 1,617 | 1,569 | 1,589 | +20 | +1.3 | 165,300 |
| 7/1 | 1,590 | 1,652 | 1,556 | 1,569 | +6 | +0.4 | 206,700 |
| 6/24 | 1,544 | 1,563 | 1,502 | 1,563 | +19 | +1.2 | 119,300 |
| 6/17 | 1,601 | 1,625 | 1,528 | 1,544 | -84 | -5.2 | 169,600 |
| 6/10 | 1,623 | 1,656 | 1,617 | 1,628 | +3 | +0.2 | 204,700 |
| 6/3 | 1,602 | 1,642 | 1,578 | 1,625 | +34 | +2.1 | 219,900 |
| 5/27 | 1,635 | 1,635 | 1,570 | 1,591 | -29 | -1.8 | 135,300 |
| 5/20 | 1,576 | 1,620 | 1,548 | 1,620 | +60 | +3.9 | 153,200 |
| 5/13 | 1,523 | 1,560 | 1,476 | 1,560 | +37 | +2.4 | 180,900 |
| 5/6 | 1,492 | 1,523 | 1,486 | 1,523 | +25 | +1.7 | 36,600 |
| 4/28 | 1,448 | 1,500 | 1,420 | 1,498 | +34 | +2.3 | 168,100 |
| 4/22 | 1,488 | 1,489 | 1,443 | 1,464 | -23 | -1.6 | 144,000 |
| 4/15 | 1,519 | 1,519 | 1,457 | 1,487 | -35 | -2.3 | 155,700 |
| 4/8 | 1,559 | 1,579 | 1,501 | 1,522 | -29 | -1.9 | 148,900 |
| 4/1 | 1,571 | 1,571 | 1,517 | 1,551 | -4 | -0.3 | 170,900 |
| 3/25 | 1,531 | 1,555 | 1,505 | 1,555 | +32 | +2.1 | 172,800 |
| 3/18 | 1,444 | 1,523 | 1,443 | 1,523 | +86 | +6.0 | 194,900 |
| 3/11 | 1,430 | 1,463 | 1,389 | 1,437 | -14 | -1.0 | 194,100 |
| 3/4 | 1,467 | 1,529 | 1,446 | 1,451 | -16 | -1.1 | 173,200 |
| 2/25 | 1,445 | 1,471 | 1,430 | 1,467 | +11 | +0.8 | 153,300 |
| 2/18 | 1,500 | 1,500 | 1,430 | 1,456 | -54 | -3.6 | 232,500 |
| 2/10 | 1,495 | 1,527 | 1,477 | 1,510 | +10 | +0.7 | 198,800 |
| 2/4 | 1,565 | 1,618 | 1,457 | 1,500 | -65 | -4.2 | 355,500 |
| 1/28 | 1,659 | 1,678 | 1,536 | 1,565 | -102 | -6.1 | 263,400 |
| 1/21 | 1,683 | 1,725 | 1,600 | 1,667 | -14 | -0.8 | 244,200 |
| 1/14 | 1,708 | 1,739 | 1,661 | 1,681 | -31 | -1.8 | 158,900 |
▶︎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
