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) |
|---|---|---|---|---|---|---|---|
| 4/17 | 1,732 | 1,917 | 1,705 | 1,895 | +161 | +9.3 | 551,200 |
| 4/10 | 1,547 | 1,744 | 1,546 | 1,734 | +169 | +10.8 | 497,500 |
| 4/3 | 1,612 | 1,768 | 1,551 | 1,565 | -106 | -6.3 | 590,700 |
| 3/27 | 1,300 | 1,704 | 1,258 | 1,671 | +356 | +27.1 | 912,700 |
| 3/19 | 1,291 | 1,422 | 1,250 | 1,315 | +39 | +3.1 | 960,400 |
| 3/13 | 1,578 | 1,609 | 1,200 | 1,276 | -372 | -22.6 | 1,200,700 |
| 3/6 | 1,633 | 1,799 | 1,615 | 1,648 | 0 | 0.0 | 675,500 |
| 2/28 | 1,817 | 1,897 | 1,639 | 1,648 | -289 | -14.9 | 951,500 |
| 2/21 | 1,962 | 2,017 | 1,890 | 1,937 | -55 | -2.8 | 611,700 |
| 2/14 | 2,109 | 2,136 | 1,950 | 1,992 | -125 | -5.9 | 604,800 |
| 2/7 | 1,857 | 2,126 | 1,833 | 2,117 | +222 | +11.7 | 1,075,500 |
| 1/31 | 2,040 | 2,155 | 1,823 | 1,895 | -215 | -10.2 | 1,487,000 |
| 1/24 | 2,099 | 2,157 | 2,039 | 2,110 | +62 | +3.0 | 797,000 |
| 1/17 | 1,936 | 2,083 | 1,904 | 2,048 | +116 | +6.0 | 563,700 |
| 1/10 | 1,838 | 1,969 | 1,831 | 1,932 | +54 | +2.9 | 473,700 |
| 12/30 | 1,912 | 1,912 | 1,872 | 1,878 | -27 | -1.4 | 53,400 |
| 12/27 | 1,856 | 1,927 | 1,819 | 1,905 | +48 | +2.6 | 470,000 |
| 12/20 | 1,898 | 1,926 | 1,842 | 1,857 | -40 | -2.1 | 492,900 |
| 12/13 | 1,914 | 1,985 | 1,871 | 1,897 | +9 | +0.5 | 539,500 |
| 12/6 | 1,882 | 1,938 | 1,830 | 1,888 | +37 | +2.0 | 614,700 |
| 11/29 | 1,918 | 1,944 | 1,813 | 1,851 | -19 | -1.0 | 773,200 |
| 11/22 | 1,758 | 1,872 | 1,724 | 1,870 | +151 | +8.8 | 1,066,700 |
| 11/15 | 1,699 | 1,719 | 1,671 | 1,719 | +31 | +1.8 | 838,700 |
| 11/8 | 1,819 | 1,851 | 1,676 | 1,688 | -119 | -6.6 | 877,600 |
| 11/1 | 1,580 | 1,886 | 1,547 | 1,807 | +238 | +15.2 | 2,454,400 |
| 10/25 | 1,499 | 1,583 | 1,480 | 1,569 | +85 | +5.7 | 417,800 |
| 10/18 | 1,544 | 1,561 | 1,475 | 1,484 | -38 | -2.5 | 432,800 |
| 10/11 | 1,547 | 1,561 | 1,501 | 1,522 | -11 | -0.7 | 379,900 |
| 10/4 | 1,605 | 1,610 | 1,498 | 1,533 | -80 | -5.0 | 495,000 |
| 9/27 | 1,605 | 1,675 | 1,591 | 1,613 | +30 | +1.9 | 458,300 |
▶︎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
