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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 11/13 | 1,605 | 1,628 | 1,469 | 1,493 | -97 | -6.1 | 432,200 |
| 11/6 | 1,521 | 1,601 | 1,513 | 1,590 | +79 | +5.2 | 223,700 |
| 10/30 | 1,558 | 1,633 | 1,505 | 1,511 | -34 | -2.2 | 445,300 |
| 10/23 | 1,596 | 1,614 | 1,521 | 1,545 | -43 | -2.7 | 217,400 |
| 10/16 | 1,667 | 1,682 | 1,573 | 1,588 | -79 | -4.7 | 215,200 |
| 10/9 | 1,665 | 1,707 | 1,641 | 1,667 | +20 | +1.2 | 184,900 |
| 10/2 | 1,779 | 1,800 | 1,638 | 1,647 | -108 | -6.2 | 302,000 |
| 9/25 | 1,758 | 1,779 | 1,717 | 1,755 | +14 | +0.8 | 245,700 |
| 9/18 | 1,678 | 1,750 | 1,657 | 1,741 | +71 | +4.3 | 251,900 |
| 9/11 | 1,623 | 1,687 | 1,620 | 1,670 | +67 | +4.2 | 294,500 |
| 9/4 | 1,629 | 1,664 | 1,570 | 1,603 | -10 | -0.6 | 206,500 |
| 8/28 | 1,699 | 1,724 | 1,602 | 1,613 | -73 | -4.3 | 322,200 |
| 8/21 | 1,609 | 1,687 | 1,585 | 1,686 | +78 | +4.9 | 378,900 |
| 8/14 | 1,502 | 1,620 | 1,486 | 1,608 | +97 | +6.4 | 374,900 |
| 8/7 | 1,570 | 1,632 | 1,474 | 1,511 | -41 | -2.6 | 570,300 |
| 7/31 | 1,464 | 1,605 | 1,451 | 1,552 | +88 | +6.0 | 668,100 |
| 7/22 | 1,431 | 1,517 | 1,407 | 1,464 | +49 | +3.5 | 294,800 |
| 7/17 | 1,450 | 1,457 | 1,403 | 1,415 | -19 | -1.3 | 347,700 |
| 7/10 | 1,430 | 1,483 | 1,422 | 1,434 | +4 | +0.3 | 356,800 |
| 7/3 | 1,520 | 1,520 | 1,405 | 1,430 | -113 | -7.3 | 395,900 |
| 6/26 | 1,552 | 1,575 | 1,515 | 1,543 | -17 | -1.1 | 281,300 |
| 6/19 | 1,540 | 1,568 | 1,458 | 1,560 | +2 | +0.1 | 544,000 |
| 6/12 | 1,626 | 1,650 | 1,511 | 1,558 | -68 | -4.2 | 488,400 |
| 6/5 | 1,648 | 1,760 | 1,605 | 1,626 | -9 | -0.6 | 710,600 |
| 5/29 | 1,620 | 1,661 | 1,593 | 1,635 | +54 | +3.4 | 712,900 |
| 5/22 | 1,528 | 1,614 | 1,482 | 1,581 | +59 | +3.9 | 866,300 |
| 5/15 | 2,035 | 2,087 | 1,472 | 1,522 | -506 | -25.0 | 1,843,700 |
| 5/8 | 1,919 | 2,053 | 1,913 | 2,028 | +87 | +4.5 | 369,400 |
| 5/1 | 1,919 | 1,944 | 1,835 | 1,941 | +76 | +4.1 | 544,900 |
| 4/24 | 1,900 | 1,913 | 1,759 | 1,865 | -30 | -1.6 | 549,900 |
▶︎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
