1. HOME >
  2. 株価時系列 >
  3. 9889 >
  4. 2019年

9889 JBCCホールディングス(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,9121,9121,8721,87853,4001,878
2019-12-271,9001,9271,9001,90581,9001,905
2019-12-261,8621,8961,8611,89554,0001,895
2019-12-251,8851,8981,8531,86281,9001,862
2019-12-241,8431,8931,8351,891106,6001,891
2019-12-231,8561,8601,8191,832145,6001,832
2019-12-201,8811,8921,8421,857117,1001,857
2019-12-191,8901,9151,8771,88485,4001,884
2019-12-181,9011,9261,8811,89283,2001,892
2019-12-171,8741,9251,8631,918102,9001,918
2019-12-161,8981,9211,8721,872104,3001,872
2019-12-131,9161,9171,8851,89783,9001,897
2019-12-121,9241,9241,8821,89174,3001,891
2019-12-111,9651,9851,9141,917146,2001,917
2019-12-101,9071,9561,8941,948126,1001,948
2019-12-091,9141,9151,8711,906109,0001,906
2019-12-061,8781,8881,8591,88880,1001,888
2019-12-051,9381,9381,8661,879105,9001,879
2019-12-041,8801,9161,8581,913106,8001,913
2019-12-031,8531,8971,8301,897142,9001,897
2019-12-021,8821,9101,8601,863179,0001,863
2019-11-291,8311,8651,8131,851132,7001,851
2019-11-281,8771,8771,8271,833120,9001,833
2019-11-271,8431,8801,8331,876116,5001,876
2019-11-261,9011,9031,8531,872144,2001,872
2019-11-251,9181,9441,8811,902258,9001,902
2019-11-221,8001,8721,7871,870294,8001,870
2019-11-211,7411,7701,7241,765138,1001,765
2019-11-201,7991,8021,7461,751195,6001,751
2019-11-191,8101,8401,7871,806117,9001,806
2019-11-181,7581,8221,7471,809320,3001,809
2019-11-151,6971,7191,6811,719190,1001,719
2019-11-141,6961,7081,6791,683174,7001,683
2019-11-131,7111,7141,6781,696141,9001,696
2019-11-121,6891,7141,6711,710134,7001,710
2019-11-111,6991,7091,6761,680197,3001,680
2019-11-081,7141,7151,6761,688208,2001,688
2019-11-071,7351,7781,6941,702225,0001,702
2019-11-061,7581,7641,7101,719177,2001,719
2019-11-051,8191,8511,7501,755267,2001,755
2019-11-011,8011,8211,7781,807241,2001,807
2019-10-311,8511,8711,7951,814407,2001,814
2019-10-301,6901,8861,6781,8421,459,6001,842
2019-10-291,5941,6051,5471,578225,0001,578
2019-10-281,5801,5951,5711,588121,4001,588
2019-10-251,5751,5831,5551,569103,3001,569
2019-10-241,5731,5791,5541,567106,2001,567
2019-10-231,5311,5521,5021,550140,5001,550
2019-10-211,4991,5141,4801,51467,8001,514
2019-10-181,4811,5061,4751,484101,4001,484
2019-10-171,5131,5131,4751,479126,7001,479
2019-10-161,5341,5481,5111,52199,2001,521
2019-10-151,5441,5611,5201,521105,5001,521
2019-10-111,5421,5561,5191,52284,7001,522
2019-10-101,5601,5601,5351,54269,5001,542
2019-10-091,5151,5611,5051,55985,0001,559
2019-10-081,5131,5431,5011,53081,3001,530
2019-10-071,5471,5491,5111,51259,4001,512
2019-10-041,5101,5341,5011,53365,1001,533
2019-10-031,5301,5331,4981,51382,7001,513
2019-10-021,5221,5701,5141,56286,5001,562
2019-10-011,5641,5851,5441,54997,6001,549
2019-09-301,6051,6101,5091,535163,1001,535
2019-09-271,6301,6401,5911,613104,9001,613
2019-09-261,6501,6751,6381,654146,4001,654
2019-09-251,6491,6541,6081,63470,7001,634
2019-09-241,6051,6601,6051,648136,3001,648
2019-09-201,5751,5901,5661,58387,4001,583
2019-09-191,5221,5641,5131,56265,5001,562
2019-09-181,5301,5441,5081,51471,4001,514
2019-09-171,5421,5631,5221,53873,1001,538
2019-09-131,5611,5661,5361,55162,4001,551
2019-09-121,5791,5811,5491,55063,8001,550
2019-09-111,5481,5811,5281,56898,5001,568
2019-09-101,5911,6001,5461,55175,0001,551
2019-09-091,5601,5981,5501,59581,8001,595
2019-09-061,5521,5651,5201,54567,2001,545
2019-09-051,5221,5621,5091,537141,8001,537
2019-09-041,4721,5251,4521,503109,6001,503
2019-09-031,4351,4951,4211,47681,1001,476
2019-09-021,4601,4641,4271,43546,4001,435
2019-08-301,4171,4581,4041,45764,1001,457
2019-08-291,4281,4311,3851,40164,6001,401
2019-08-281,4501,4541,4221,43148,5001,431
2019-08-271,4501,4671,4211,45880,2001,458
2019-08-261,4321,4541,4271,42893,2001,428
2019-08-231,5121,5121,4711,47795,4001,477
2019-08-221,5211,5561,4981,513135,1001,513
2019-08-211,4981,5181,4841,51778,1001,517
2019-08-201,4771,5201,4741,50763,6001,507
2019-08-191,4661,4741,4471,47146,0001,471
2019-08-161,4881,4881,4621,46559,8001,465
2019-08-151,4671,5021,4651,49629,2001,496
2019-08-141,5091,5261,4981,50776,0001,507
2019-08-131,4781,5271,4551,516110,5001,516
2019-08-091,5361,5481,5021,50549,0001,505
2019-08-081,5001,5421,4861,523100,1001,523
2019-08-071,5101,5331,4981,50969,8001,509
2019-08-061,4831,5201,4801,508121,0001,508
2019-08-051,5791,5971,5171,545122,4001,545
2019-08-021,5651,5961,5601,59096,4001,590
2019-08-011,5981,6301,5801,605107,7001,605
2019-07-311,7111,7301,6101,616370,8001,616
2019-07-301,5281,5471,5151,53961,4001,539
2019-07-291,4801,5231,4721,51856,6001,518
2019-07-261,4661,4791,4561,47522,6001,475
2019-07-251,4831,4861,4701,47250,4001,472
2019-07-241,4591,4701,4541,46433,4001,464
2019-07-231,4371,4571,4331,45023,1001,450
2019-07-221,4511,4511,4341,43523,3001,435
2019-07-191,4001,4601,4001,45128,3001,451
2019-07-181,4451,4451,3951,39641,6001,396
2019-07-171,4251,4711,4091,45787,1001,457
2019-07-161,4301,4371,4191,42720,6001,427
2019-07-121,4451,4601,4281,43025,6001,430
2019-07-111,4401,4601,4401,45022,4001,450
2019-07-101,4171,4481,4051,43340,3001,433
2019-07-091,4561,4591,4121,41727,0001,417
2019-07-081,4711,4791,4591,46033,9001,460
2019-07-051,4801,4951,4581,48035,9001,480
2019-07-041,4891,5041,4741,48043,9001,480
2019-07-031,5041,5171,4811,48936,0001,489
2019-07-021,4811,5181,4811,50445,0001,504
2019-07-011,4611,4941,4581,49148,2001,491
2019-06-281,4591,4721,4431,45356,2001,453
2019-06-271,4291,4611,4211,45944,7001,459
2019-06-261,4411,4421,4191,42324,7001,423
2019-06-251,4551,4731,4411,45056,2001,450
2019-06-241,4241,4691,4131,45064,9001,450
2019-06-211,4051,4481,3791,437112,5001,437
2019-06-201,3801,4041,3641,40040,1001,400
2019-06-191,3411,3851,3301,36655,6001,366
2019-06-181,3691,3791,3201,32045,1001,320
2019-06-171,3841,3841,3611,37133,3001,371
2019-06-141,3501,3761,3321,37466,4001,374
2019-06-131,3281,3381,3161,33241,4001,332
2019-06-121,3381,3601,3341,34636,2001,346
2019-06-111,3221,3481,3111,33542,1001,335
2019-06-101,3161,3471,3161,32248,5001,322
2019-06-071,3031,3191,2851,31426,0001,314
2019-06-061,2951,3191,2941,29439,5001,294
2019-06-051,2841,3031,2841,29936,4001,299
2019-06-041,2381,2751,2341,27358,0001,273
2019-06-031,2431,2641,2351,24054,1001,240
2019-05-311,2871,2941,2661,27333,2001,273
2019-05-301,3081,3081,2801,29641,3001,296
2019-05-291,3111,3361,2981,31769,8001,317
2019-05-281,3351,3421,3031,32939,0001,329
2019-05-271,3341,3481,3271,33514,7001,335
2019-05-241,3271,3371,3071,33655,0001,336
2019-05-231,3521,3551,3361,34935,4001,349
2019-05-221,3041,3501,3041,34562,5001,345
2019-05-211,3021,3171,2871,30843,3001,308
2019-05-201,3241,3281,2851,30453,3001,304
2019-05-171,3081,3381,3081,32880,9001,328
2019-05-161,3011,3391,2851,304121,4001,304
2019-05-151,2691,3021,2481,29867,4001,298
2019-05-141,2291,2541,2291,25396,6001,253
2019-05-131,3221,3221,2441,289135,7001,289
2019-05-101,3281,3301,2971,327122,8001,327
2019-05-091,3641,3711,3291,349100,3001,349
2019-05-081,4051,4051,3521,38075,2001,380
2019-05-071,3191,4151,3191,405251,8001,405
2019-04-261,5261,5411,4931,509103,0001,509
2019-04-251,4811,5391,4631,526114,4001,526
2019-04-241,4791,4981,4781,47994,2001,479
2019-04-231,4471,4741,4471,46794,2001,467
2019-04-221,4181,4471,4151,43458,9001,434
2019-04-191,4271,4371,4061,42431,5001,424
2019-04-181,4541,4541,4101,41640,4001,416
2019-04-171,4721,4801,4411,45394,8001,453
2019-04-161,4831,5011,4621,46665,7001,466
2019-04-151,4751,4951,4741,49168,2001,491
2019-04-121,4631,4751,4551,46435,5001,464
2019-04-111,4641,4741,4561,46338,9001,463
2019-04-101,4371,4791,4331,47147,4001,471
2019-04-091,4721,4761,4401,45652,1001,456
2019-04-081,4781,4821,4621,47055,3001,470
2019-04-051,4781,4921,4591,46756,8001,467
2019-04-041,5001,5121,4811,48260,8001,482
2019-04-031,4811,4981,4721,49269,5001,492
2019-04-021,5421,5431,4801,48175,3001,481
2019-04-011,5151,5441,4961,534164,9001,534
2019-03-291,4331,5001,4331,500172,2001,500
2019-03-281,4201,4371,3901,41768,7001,417
2019-03-271,4021,4501,4001,438102,0001,438
2019-03-261,4011,4171,3971,40688,0001,406
2019-03-251,3741,3851,3501,385100,9001,385
2019-03-221,4181,4181,3811,393131,1001,393
2019-03-201,4111,4401,4111,43091,5001,430
2019-03-191,4441,4461,4071,415128,9001,415
2019-03-181,4541,4551,4261,444136,6001,444
2019-03-151,4131,4511,4131,434117,1001,434
2019-03-141,4511,4581,4181,418139,2001,418
2019-03-131,5081,5081,4441,446101,8001,446
2019-03-121,5241,5421,5051,50873,4001,508
2019-03-111,4831,4981,4671,49646,7001,496
2019-03-081,5021,5201,4851,48977,4001,489
2019-03-071,5361,5411,5231,53153,7001,531
2019-03-061,5601,5671,5481,54940,7001,549
2019-03-051,5881,5921,5651,56947,2001,569
2019-03-041,6271,6301,5991,60957,0001,609
2019-03-011,5981,6261,5861,60662,3001,606
2019-02-281,6011,6191,5901,59846,2001,598
2019-02-271,6191,6291,6001,60250,5001,602
2019-02-261,6391,6411,6011,60156,1001,601
2019-02-251,6131,6441,5891,63983,7001,639
2019-02-221,6171,6171,5861,60784,5001,607
2019-02-211,6251,6421,6111,62559,3001,625
2019-02-201,6641,6641,6311,63760,8001,637
2019-02-191,6801,6941,6561,66473,3001,664
2019-02-181,6961,7151,6761,69071,8001,690
2019-02-151,6871,6961,6541,67183,4001,671
2019-02-141,7201,7411,7031,72285,0001,722
2019-02-131,7201,7381,6951,72087,6001,720
2019-02-121,7091,7271,7001,71486,6001,714
2019-02-081,6801,7291,6591,704153,0001,704
2019-02-071,7391,7391,6651,707155,5001,707
2019-02-061,7251,7591,6901,757108,1001,757
2019-02-051,7101,7341,7011,724123,1001,724
2019-02-041,6711,7281,6621,722169,1001,722
2019-02-011,5401,6561,5231,645326,5001,645
2019-01-311,4941,4941,4251,440189,1001,440
2019-01-301,5161,5161,4671,47097,3001,470
2019-01-291,5311,5361,5081,52490,1001,524
2019-01-281,5601,5681,5311,54042,7001,540
2019-01-251,5561,5821,5401,54979,6001,549
2019-01-241,5331,5481,4921,54459,5001,544
2019-01-231,5111,5501,4921,53564,9001,535
2019-01-221,5531,5581,5151,52947,5001,529
2019-01-211,5691,5701,5361,54662,5001,546
2019-01-181,5751,5941,5461,54958,4001,549
2019-01-171,5621,5751,5311,56167,8001,561
2019-01-161,5241,5521,4971,55086,7001,550
2019-01-151,4411,5171,4381,512105,1001,512
2019-01-111,4721,4951,4381,455174,6001,455
2019-01-101,5131,5171,4651,47885,5001,478
2019-01-091,5801,5801,5341,53570,6001,535
2019-01-081,5961,6061,5691,57349,6001,573
2019-01-071,6101,6131,5771,596103,7001,596
2019-01-041,5291,5411,4651,538157,0001,538

分割・併合履歴 ： [1999-09-27]1株→1.2株 [1991-03-26]1株→1.1株