9889 JBCCホールディングス(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-09 | 3,235 | 3,330 | 3,185 | 3,295 | 68,200 | 3,295 |
| 2024-05-08 | 3,300 | 3,310 | 3,200 | 3,260 | 55,300 | 3,260 |
| 2024-05-07 | 3,265 | 3,315 | 3,265 | 3,300 | 36,800 | 3,300 |
| 2024-05-02 | 3,250 | 3,275 | 3,210 | 3,265 | 34,100 | 3,265 |
| 2024-05-01 | 3,310 | 3,350 | 3,275 | 3,285 | 23,000 | 3,285 |
| 2024-04-30 | 3,300 | 3,365 | 3,275 | 3,340 | 42,900 | 3,340 |
| 2024-04-26 | 3,265 | 3,280 | 3,210 | 3,255 | 23,400 | 3,255 |
| 2024-04-25 | 3,295 | 3,300 | 3,250 | 3,265 | 27,200 | 3,265 |
| 2024-04-24 | 3,265 | 3,340 | 3,265 | 3,300 | 32,700 | 3,300 |
| 2024-04-23 | 3,270 | 3,290 | 3,220 | 3,245 | 31,400 | 3,245 |
| 2024-04-22 | 3,200 | 3,245 | 3,185 | 3,245 | 30,600 | 3,245 |
| 2024-04-19 | 3,205 | 3,235 | 3,110 | 3,150 | 56,000 | 3,150 |
| 2024-04-18 | 3,130 | 3,265 | 3,130 | 3,250 | 29,200 | 3,250 |
| 2024-04-17 | 3,190 | 3,200 | 3,130 | 3,165 | 31,100 | 3,165 |
| 2024-04-16 | 3,170 | 3,205 | 3,170 | 3,170 | 26,900 | 3,170 |
| 2024-04-15 | 3,250 | 3,265 | 3,230 | 3,230 | 23,300 | 3,230 |
| 2024-04-12 | 3,290 | 3,315 | 3,280 | 3,285 | 28,300 | 3,285 |
| 2024-04-11 | 3,265 | 3,280 | 3,195 | 3,260 | 42,900 | 3,260 |
| 2024-04-10 | 3,315 | 3,345 | 3,300 | 3,300 | 41,800 | 3,300 |
| 2024-04-09 | 3,245 | 3,285 | 3,235 | 3,285 | 36,000 | 3,285 |
| 2024-04-08 | 3,215 | 3,230 | 3,170 | 3,205 | 36,000 | 3,205 |
| 2024-04-05 | 3,140 | 3,210 | 3,125 | 3,200 | 37,200 | 3,200 |
| 2024-04-04 | 3,185 | 3,260 | 3,160 | 3,200 | 48,000 | 3,200 |
| 2024-04-03 | 3,080 | 3,170 | 3,080 | 3,145 | 51,100 | 3,145 |
| 2024-04-02 | 3,245 | 3,270 | 3,140 | 3,145 | 60,800 | 3,145 |
| 2024-04-01 | 3,265 | 3,265 | 3,190 | 3,245 | 56,500 | 3,245 |
| 2024-03-29 | 3,295 | 3,305 | 3,245 | 3,270 | 42,900 | 3,270 |
| 2024-03-28 | 3,305 | 3,330 | 3,265 | 3,295 | 55,600 | 3,295 |
| 2024-03-27 | 3,380 | 3,380 | 3,325 | 3,325 | 51,400 | 3,325 |
| 2024-03-26 | 3,350 | 3,400 | 3,335 | 3,370 | 43,600 | 3,370 |
| 2024-03-25 | 3,455 | 3,465 | 3,355 | 3,370 | 69,800 | 3,370 |
| 2024-03-22 | 3,480 | 3,540 | 3,450 | 3,475 | 83,600 | 3,475 |
| 2024-03-21 | 3,395 | 3,455 | 3,380 | 3,425 | 90,100 | 3,425 |
| 2024-03-19 | 3,335 | 3,350 | 3,285 | 3,330 | 68,900 | 3,330 |
| 2024-03-18 | 3,355 | 3,395 | 3,295 | 3,335 | 88,100 | 3,335 |
| 2024-03-15 | 3,355 | 3,440 | 3,295 | 3,295 | 417,400 | 3,295 |
| 2024-03-14 | 3,285 | 3,345 | 3,285 | 3,345 | 55,900 | 3,345 |
| 2024-03-13 | 3,330 | 3,350 | 3,270 | 3,315 | 85,100 | 3,315 |
| 2024-03-12 | 3,285 | 3,315 | 3,220 | 3,280 | 124,700 | 3,280 |
| 2024-03-11 | 3,340 | 3,375 | 3,280 | 3,310 | 119,700 | 3,310 |
| 2024-03-08 | 3,345 | 3,485 | 3,315 | 3,410 | 129,900 | 3,410 |
| 2024-03-07 | 3,560 | 3,560 | 3,410 | 3,415 | 106,200 | 3,415 |
| 2024-03-06 | 3,555 | 3,610 | 3,555 | 3,555 | 68,000 | 3,555 |
| 2024-03-05 | 3,555 | 3,635 | 3,530 | 3,600 | 79,700 | 3,600 |
| 2024-03-04 | 3,590 | 3,605 | 3,520 | 3,555 | 69,100 | 3,555 |
| 2024-03-01 | 3,580 | 3,620 | 3,540 | 3,580 | 50,300 | 3,580 |
| 2024-02-29 | 3,520 | 3,620 | 3,520 | 3,590 | 57,800 | 3,590 |
| 2024-02-28 | 3,520 | 3,565 | 3,510 | 3,520 | 65,100 | 3,520 |
| 2024-02-27 | 3,600 | 3,620 | 3,555 | 3,580 | 87,500 | 3,580 |
| 2024-02-26 | 3,610 | 3,655 | 3,595 | 3,595 | 65,600 | 3,595 |
| 2024-02-22 | 3,610 | 3,670 | 3,575 | 3,615 | 142,700 | 3,615 |
| 2024-02-21 | 3,745 | 3,745 | 3,610 | 3,615 | 143,600 | 3,615 |
| 2024-02-20 | 3,890 | 3,930 | 3,810 | 3,815 | 70,500 | 3,815 |
| 2024-02-19 | 4,095 | 4,095 | 3,890 | 3,890 | 111,400 | 3,890 |
| 2024-02-16 | 4,030 | 4,160 | 4,020 | 4,160 | 109,800 | 4,160 |
| 2024-02-15 | 3,970 | 4,035 | 3,930 | 4,005 | 78,000 | 4,005 |
| 2024-02-14 | 4,120 | 4,120 | 3,900 | 3,910 | 117,000 | 3,910 |
| 2024-02-13 | 4,075 | 4,190 | 4,010 | 4,160 | 122,100 | 4,160 |
| 2024-02-09 | 3,945 | 4,080 | 3,945 | 4,040 | 84,400 | 4,040 |
| 2024-02-08 | 3,860 | 3,970 | 3,800 | 3,940 | 86,700 | 3,940 |
| 2024-02-07 | 3,850 | 3,955 | 3,850 | 3,930 | 53,400 | 3,930 |
| 2024-02-06 | 3,855 | 3,930 | 3,795 | 3,895 | 73,200 | 3,895 |
| 2024-02-05 | 3,970 | 3,980 | 3,865 | 3,925 | 81,200 | 3,925 |
| 2024-02-02 | 3,845 | 3,995 | 3,805 | 3,950 | 78,700 | 3,950 |
| 2024-02-01 | 3,750 | 3,955 | 3,720 | 3,870 | 138,600 | 3,870 |
| 2024-01-31 | 3,995 | 4,065 | 3,825 | 3,840 | 243,500 | 3,840 |
| 2024-01-30 | 4,120 | 4,150 | 3,865 | 3,865 | 208,300 | 3,865 |
| 2024-01-29 | 4,100 | 4,145 | 4,075 | 4,120 | 58,000 | 4,120 |
| 2024-01-26 | 4,200 | 4,200 | 4,030 | 4,075 | 99,100 | 4,075 |
| 2024-01-25 | 4,160 | 4,230 | 4,150 | 4,230 | 107,500 | 4,230 |
| 2024-01-24 | 4,120 | 4,125 | 4,065 | 4,090 | 68,500 | 4,090 |
| 2024-01-23 | 4,060 | 4,150 | 4,060 | 4,130 | 72,200 | 4,130 |
| 2024-01-22 | 3,925 | 4,060 | 3,915 | 4,025 | 80,100 | 4,025 |
| 2024-01-19 | 3,935 | 3,945 | 3,895 | 3,915 | 55,800 | 3,915 |
| 2024-01-18 | 3,880 | 3,905 | 3,840 | 3,890 | 44,100 | 3,890 |
| 2024-01-17 | 3,930 | 3,960 | 3,870 | 3,875 | 70,100 | 3,875 |
| 2024-01-16 | 4,000 | 4,000 | 3,845 | 3,885 | 54,400 | 3,885 |
| 2024-01-15 | 3,845 | 4,005 | 3,845 | 3,945 | 82,000 | 3,945 |
| 2024-01-12 | 3,895 | 3,930 | 3,820 | 3,845 | 47,500 | 3,845 |
| 2024-01-11 | 3,935 | 3,935 | 3,870 | 3,920 | 73,600 | 3,920 |
| 2024-01-10 | 3,840 | 3,930 | 3,810 | 3,915 | 85,300 | 3,915 |
| 2024-01-09 | 3,980 | 4,000 | 3,785 | 3,785 | 126,500 | 3,785 |
| 2024-01-05 | 3,975 | 4,030 | 3,930 | 3,930 | 131,600 | 3,930 |
| 2024-01-04 | 3,800 | 3,975 | 3,800 | 3,975 | 174,500 | 3,975 |
分割・併合履歴 ： [1999-09-27]1株→1.2株 [1991-03-26]1株→1.1株
