9889 JBCCホールディングス(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,073 | 1,095 | 1,051 | 1,061 | 245,400 | 1,061 |
| 2025-04-03 | 1,060 | 1,113 | 1,056 | 1,103 | 216,000 | 1,103 |
| 2025-04-02 | 1,115 | 1,125 | 1,095 | 1,120 | 186,800 | 1,120 |
| 2025-04-01 | 1,119 | 1,121 | 1,090 | 1,096 | 179,900 | 1,096 |
| 2025-03-31 | 1,132 | 1,132 | 1,100 | 1,101 | 160,300 | 1,101 |
| 2025-03-28 | 1,145 | 1,160 | 1,135 | 1,152 | 197,200 | 1,152 |
| 2025-03-27 | 4,660 | 4,660 | 4,560 | 4,650 | 47,300 | 1,162.50 |
| 2025-03-26 | 4,620 | 4,650 | 4,550 | 4,635 | 37,000 | 1,158.75 |
| 2025-03-25 | 4,595 | 4,720 | 4,590 | 4,620 | 45,600 | 1,155 |
| 2025-03-24 | 4,600 | 4,670 | 4,560 | 4,610 | 28,800 | 1,152.50 |
| 2025-03-21 | 4,610 | 4,640 | 4,525 | 4,545 | 35,200 | 1,136.25 |
| 2025-03-19 | 4,570 | 4,605 | 4,515 | 4,570 | 26,100 | 1,142.50 |
| 2025-03-18 | 4,485 | 4,620 | 4,460 | 4,590 | 47,300 | 1,147.50 |
| 2025-03-17 | 4,490 | 4,540 | 4,430 | 4,470 | 31,900 | 1,117.50 |
| 2025-03-14 | 4,450 | 4,490 | 4,435 | 4,470 | 27,200 | 1,117.50 |
| 2025-03-13 | 4,535 | 4,535 | 4,450 | 4,485 | 22,000 | 1,121.25 |
| 2025-03-12 | 4,370 | 4,525 | 4,370 | 4,490 | 32,600 | 1,122.50 |
| 2025-03-11 | 4,405 | 4,425 | 4,330 | 4,425 | 38,300 | 1,106.25 |
| 2025-03-10 | 4,515 | 4,535 | 4,460 | 4,460 | 32,700 | 1,115 |
| 2025-03-07 | 4,580 | 4,580 | 4,465 | 4,510 | 46,400 | 1,127.50 |
| 2025-03-06 | 4,610 | 4,635 | 4,525 | 4,600 | 46,800 | 1,150 |
| 2025-03-05 | 4,465 | 4,670 | 4,455 | 4,635 | 74,200 | 1,158.75 |
| 2025-03-04 | 4,445 | 4,455 | 4,370 | 4,445 | 48,800 | 1,111.25 |
| 2025-03-03 | 4,485 | 4,500 | 4,445 | 4,480 | 39,300 | 1,120 |
| 2025-02-28 | 4,500 | 4,540 | 4,415 | 4,445 | 39,500 | 1,111.25 |
| 2025-02-27 | 4,540 | 4,545 | 4,450 | 4,490 | 45,200 | 1,122.50 |
| 2025-02-26 | 4,585 | 4,585 | 4,480 | 4,510 | 34,400 | 1,127.50 |
| 2025-02-25 | 4,665 | 4,665 | 4,595 | 4,650 | 46,600 | 1,162.50 |
| 2025-02-21 | 4,745 | 4,760 | 4,680 | 4,735 | 47,900 | 1,183.75 |
| 2025-02-20 | 4,815 | 4,820 | 4,710 | 4,745 | 56,400 | 1,186.25 |
| 2025-02-19 | 4,865 | 4,885 | 4,770 | 4,830 | 50,200 | 1,207.50 |
| 2025-02-18 | 4,910 | 4,945 | 4,860 | 4,935 | 32,800 | 1,233.75 |
| 2025-02-17 | 4,945 | 4,950 | 4,860 | 4,870 | 31,100 | 1,217.50 |
| 2025-02-14 | 4,985 | 4,985 | 4,885 | 4,915 | 33,500 | 1,228.75 |
| 2025-02-13 | 4,875 | 5,010 | 4,840 | 4,965 | 45,400 | 1,241.25 |
| 2025-02-12 | 4,935 | 4,945 | 4,825 | 4,840 | 47,600 | 1,210 |
| 2025-02-10 | 4,915 | 4,935 | 4,875 | 4,925 | 78,200 | 1,231.25 |
| 2025-02-07 | 5,110 | 5,110 | 4,915 | 4,975 | 88,000 | 1,243.75 |
| 2025-02-06 | 5,140 | 5,190 | 5,100 | 5,150 | 63,700 | 1,287.50 |
| 2025-02-05 | 4,995 | 5,190 | 4,985 | 5,070 | 104,800 | 1,267.50 |
| 2025-02-04 | 4,975 | 5,090 | 4,915 | 4,950 | 107,000 | 1,237.50 |
| 2025-02-03 | 4,805 | 4,950 | 4,775 | 4,910 | 113,800 | 1,227.50 |
| 2025-01-31 | 4,760 | 4,935 | 4,715 | 4,825 | 156,000 | 1,206.25 |
| 2025-01-30 | 4,320 | 4,760 | 4,285 | 4,690 | 184,000 | 1,172.50 |
| 2025-01-29 | 4,360 | 4,360 | 4,275 | 4,275 | 43,700 | 1,068.75 |
| 2025-01-28 | 4,190 | 4,320 | 4,190 | 4,315 | 54,000 | 1,078.75 |
| 2025-01-27 | 4,245 | 4,250 | 4,170 | 4,185 | 51,500 | 1,046.25 |
| 2025-01-24 | 4,120 | 4,210 | 4,120 | 4,200 | 36,800 | 1,050 |
| 2025-01-23 | 4,160 | 4,175 | 4,110 | 4,140 | 21,900 | 1,035 |
| 2025-01-22 | 4,135 | 4,190 | 4,115 | 4,140 | 28,700 | 1,035 |
| 2025-01-21 | 4,190 | 4,200 | 4,100 | 4,155 | 32,400 | 1,038.75 |
| 2025-01-20 | 4,190 | 4,255 | 4,190 | 4,190 | 19,000 | 1,047.50 |
| 2025-01-17 | 4,230 | 4,250 | 4,170 | 4,230 | 31,900 | 1,057.50 |
| 2025-01-16 | 4,250 | 4,310 | 4,235 | 4,235 | 33,000 | 1,058.75 |
| 2025-01-15 | 4,255 | 4,300 | 4,190 | 4,215 | 35,100 | 1,053.75 |
| 2025-01-14 | 4,225 | 4,355 | 4,225 | 4,255 | 33,400 | 1,063.75 |
| 2025-01-10 | 4,265 | 4,285 | 4,215 | 4,250 | 26,300 | 1,062.50 |
| 2025-01-09 | 4,305 | 4,325 | 4,280 | 4,295 | 20,500 | 1,073.75 |
| 2025-01-08 | 4,320 | 4,350 | 4,270 | 4,330 | 40,000 | 1,082.50 |
| 2025-01-07 | 4,455 | 4,495 | 4,385 | 4,390 | 34,300 | 1,097.50 |
| 2025-01-06 | 4,545 | 4,550 | 4,375 | 4,385 | 39,500 | 1,096.25 |
分割・併合履歴 ： [2025-03-28]1株→4株 [1999-09-27]1株→1.2株 [1991-03-26]1株→1.1株