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) |
|---|---|---|---|---|---|---|---|
| 1/7 | 1,785 | 1,799 | 1,706 | 1,712 | -72 | -4.0 | 184,900 |
| 12/30 | 1,810 | 1,815 | 1,771 | 1,784 | -21 | -1.2 | 136,600 |
| 12/24 | 1,825 | 1,857 | 1,786 | 1,805 | -20 | -1.1 | 228,700 |
| 12/17 | 1,867 | 1,889 | 1,789 | 1,825 | -5 | -0.3 | 375,300 |
| 12/10 | 1,790 | 1,879 | 1,784 | 1,830 | +43 | +2.4 | 301,300 |
| 12/3 | 1,841 | 1,856 | 1,720 | 1,787 | -84 | -4.5 | 318,600 |
| 11/26 | 1,820 | 1,929 | 1,819 | 1,871 | +25 | +1.4 | 302,000 |
| 11/19 | 1,770 | 1,862 | 1,768 | 1,846 | +79 | +4.5 | 304,400 |
| 11/12 | 1,796 | 1,800 | 1,700 | 1,767 | -22 | -1.2 | 349,900 |
| 11/5 | 1,770 | 1,824 | 1,742 | 1,789 | +52 | +3.0 | 295,900 |
| 10/29 | 1,592 | 1,760 | 1,589 | 1,737 | +135 | +8.4 | 644,600 |
| 10/22 | 1,580 | 1,624 | 1,567 | 1,602 | +22 | +1.4 | 128,400 |
| 10/15 | 1,567 | 1,584 | 1,547 | 1,580 | +15 | +1.0 | 107,400 |
| 10/8 | 1,604 | 1,604 | 1,514 | 1,565 | -31 | -1.9 | 168,400 |
| 10/1 | 1,694 | 1,703 | 1,578 | 1,596 | -85 | -5.1 | 217,300 |
| 9/24 | 1,650 | 1,685 | 1,616 | 1,681 | +8 | +0.5 | 134,700 |
| 9/17 | 1,599 | 1,698 | 1,589 | 1,673 | +73 | +4.6 | 297,600 |
| 9/10 | 1,568 | 1,600 | 1,542 | 1,600 | +43 | +2.8 | 170,400 |
| 9/3 | 1,540 | 1,574 | 1,525 | 1,557 | +36 | +2.4 | 173,800 |
| 8/27 | 1,447 | 1,528 | 1,447 | 1,521 | +87 | +6.1 | 135,900 |
| 8/20 | 1,447 | 1,487 | 1,420 | 1,434 | -17 | -1.2 | 201,900 |
| 8/13 | 1,449 | 1,475 | 1,440 | 1,451 | +2 | +0.1 | 59,500 |
| 8/6 | 1,472 | 1,521 | 1,449 | 1,449 | -6 | -0.4 | 103,900 |
| 7/30 | 1,498 | 1,530 | 1,455 | 1,455 | -13 | -0.9 | 214,600 |
| 7/21 | 1,475 | 1,484 | 1,453 | 1,468 | -18 | -1.2 | 99,600 |
| 7/16 | 1,462 | 1,488 | 1,460 | 1,486 | +45 | +3.1 | 124,600 |
| 7/9 | 1,452 | 1,485 | 1,409 | 1,441 | -11 | -0.8 | 173,700 |
| 7/2 | 1,450 | 1,472 | 1,424 | 1,452 | -1 | -0.1 | 146,500 |
| 6/25 | 1,389 | 1,465 | 1,376 | 1,453 | +47 | +3.3 | 343,600 |
| 6/18 | 1,330 | 1,444 | 1,321 | 1,406 | +80 | +6.0 | 261,600 |
▶︎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
