9889 JBCCホールディングス(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	3,700	3,710	3,655	3,710	47,000	927.50
2023-12-28	3,675	3,745	3,670	3,695	55,100	923.75
2023-12-27	3,640	3,675	3,605	3,665	59,400	916.25
2023-12-26	3,640	3,640	3,560	3,570	91,300	892.50
2023-12-25	3,670	3,725	3,620	3,650	47,600	912.50
2023-12-22	3,600	3,705	3,600	3,670	73,200	917.50
2023-12-21	3,530	3,600	3,515	3,570	47,900	892.50
2023-12-20	3,530	3,595	3,530	3,570	69,500	892.50
2023-12-19	3,470	3,550	3,455	3,550	57,100	887.50
2023-12-18	3,350	3,420	3,310	3,390	63,900	847.50
2023-12-15	3,355	3,400	3,325	3,365	43,900	841.25
2023-12-14	3,440	3,470	3,350	3,355	55,100	838.75
2023-12-13	3,485	3,515	3,415	3,435	63,000	858.75
2023-12-12	3,505	3,550	3,430	3,440	62,000	860
2023-12-11	3,490	3,540	3,420	3,485	78,700	871.25
2023-12-08	3,425	3,450	3,320	3,350	61,000	837.50
2023-12-07	3,305	3,425	3,305	3,385	71,300	846.25
2023-12-06	3,205	3,365	3,205	3,350	50,900	837.50
2023-12-05	3,275	3,280	3,220	3,225	52,200	806.25
2023-12-04	3,230	3,280	3,165	3,260	47,800	815
2023-12-01	3,180	3,235	3,165	3,180	35,300	795
2023-11-30	3,150	3,175	3,135	3,175	37,300	793.75
2023-11-29	3,185	3,205	3,150	3,155	25,800	788.75
2023-11-28	3,210	3,235	3,175	3,200	29,100	800
2023-11-27	3,295	3,300	3,200	3,200	37,000	800
2023-11-24	3,225	3,265	3,210	3,235	18,500	808.75
2023-11-22	3,215	3,295	3,210	3,250	33,300	812.50
2023-11-21	3,285	3,320	3,190	3,215	42,500	803.75
2023-11-20	3,300	3,330	3,255	3,255	42,400	813.75
2023-11-17	3,240	3,340	3,225	3,330	57,900	832.50
2023-11-16	3,140	3,260	3,125	3,240	86,400	810
2023-11-15	3,090	3,140	3,050	3,125	46,200	781.25
2023-11-14	3,120	3,135	3,050	3,050	35,900	762.50
2023-11-13	3,135	3,160	3,100	3,120	33,800	780
2023-11-10	3,085	3,115	3,030	3,110	40,800	777.50
2023-11-09	3,030	3,085	3,000	3,065	47,100	766.25
2023-11-08	2,990	3,025	2,960	2,993	55,800	748.25
2023-11-07	2,988	3,060	2,980	2,982	41,700	745.50
2023-11-06	2,985	3,015	2,954	3,000	53,100	750
2023-11-02	2,969	3,005	2,911	2,955	41,600	738.75
2023-11-01	3,000	3,060	2,955	2,983	85,900	745.75
2023-10-31	3,000	3,000	2,780	2,960	111,100	740
2023-10-30	2,894	2,959	2,735	2,770	258,700	692.50
2023-10-27	2,869	2,897	2,842	2,897	39,300	724.25
2023-10-26	2,850	2,888	2,812	2,819	44,100	704.75
2023-10-25	2,860	2,897	2,844	2,856	59,800	714
2023-10-24	2,816	2,831	2,726	2,824	60,000	706
2023-10-23	2,823	2,848	2,786	2,800	40,300	700
2023-10-20	2,845	2,856	2,804	2,832	38,200	708
2023-10-19	2,805	2,880	2,805	2,871	35,500	717.75
2023-10-18	2,892	2,895	2,815	2,868	51,900	717
2023-10-17	2,886	2,908	2,863	2,894	60,500	723.50
2023-10-16	2,942	2,942	2,843	2,849	73,800	712.25
2023-10-13	2,971	3,005	2,936	2,954	45,500	738.50
2023-10-12	2,997	3,030	2,963	3,020	51,400	755
2023-10-11	2,994	2,994	2,935	2,982	62,300	745.50
2023-10-10	2,950	3,030	2,947	3,025	85,300	756.25
2023-10-06	2,938	2,954	2,912	2,930	38,600	732.50
2023-10-05	2,806	2,910	2,806	2,906	63,500	726.50
2023-10-04	2,763	2,841	2,763	2,803	80,800	700.75
2023-10-03	2,790	2,836	2,774	2,813	40,500	703.25
2023-10-02	2,848	2,883	2,794	2,794	36,800	698.50
2023-09-29	2,849	2,891	2,835	2,848	45,200	712
2023-09-28	2,787	2,840	2,704	2,819	46,000	704.75
2023-09-27	2,759	2,826	2,749	2,822	43,500	705.50
2023-09-26	2,835	2,835	2,796	2,802	31,900	700.50
2023-09-25	2,809	2,840	2,801	2,840	40,700	710
2023-09-22	2,785	2,817	2,764	2,808	45,300	702
2023-09-21	2,737	2,800	2,737	2,794	57,300	698.50
2023-09-20	2,772	2,775	2,731	2,738	50,400	684.50
2023-09-19	2,756	2,776	2,733	2,773	48,900	693.25
2023-09-15	2,729	2,751	2,719	2,741	49,600	685.25
2023-09-14	2,686	2,718	2,686	2,705	32,900	676.25
2023-09-13	2,707	2,717	2,658	2,682	46,700	670.50
2023-09-12	2,666	2,725	2,666	2,721	33,000	680.25
2023-09-11	2,688	2,708	2,650	2,664	38,800	666
2023-09-08	2,657	2,706	2,657	2,674	46,600	668.50
2023-09-07	2,685	2,717	2,660	2,681	61,400	670.25
2023-09-06	2,625	2,698	2,625	2,687	70,900	671.75
2023-09-05	2,583	2,620	2,583	2,614	50,600	653.50
2023-09-04	2,553	2,594	2,525	2,577	60,600	644.25
2023-09-01	2,538	2,561	2,535	2,555	41,400	638.75
2023-08-31	2,523	2,560	2,520	2,547	39,700	636.75
2023-08-30	2,589	2,590	2,525	2,534	54,600	633.50
2023-08-29	2,596	2,600	2,572	2,590	39,600	647.50
2023-08-28	2,568	2,594	2,556	2,590	26,300	647.50
2023-08-25	2,555	2,575	2,534	2,567	33,500	641.75
2023-08-24	2,572	2,592	2,540	2,559	38,900	639.75
2023-08-23	2,588	2,592	2,557	2,572	34,100	643
2023-08-22	2,594	2,611	2,580	2,594	35,300	648.50
2023-08-21	2,564	2,610	2,547	2,579	43,100	644.75
2023-08-18	2,588	2,588	2,509	2,552	37,000	638
2023-08-17	2,523	2,635	2,523	2,605	66,000	651.25
2023-08-16	2,348	2,554	2,348	2,551	162,400	637.75
2023-08-15	2,340	2,364	2,330	2,362	35,800	590.50
2023-08-14	2,350	2,369	2,329	2,336	36,200	584
2023-08-10	2,345	2,357	2,340	2,357	32,200	589.25
2023-08-09	2,366	2,392	2,342	2,379	47,000	594.75
2023-08-08	2,440	2,440	2,388	2,392	38,200	598
2023-08-07	2,399	2,446	2,381	2,434	26,000	608.50
2023-08-04	2,415	2,429	2,394	2,411	32,900	602.75
2023-08-03	2,468	2,484	2,435	2,441	47,700	610.25
2023-08-02	2,550	2,550	2,500	2,508	42,900	627
2023-08-01	2,588	2,588	2,555	2,558	26,000	639.50
2023-07-31	2,620	2,655	2,568	2,591	84,400	647.75
2023-07-28	2,522	2,588	2,496	2,539	92,500	634.75
2023-07-27	2,505	2,544	2,505	2,541	24,900	635.25
2023-07-26	2,516	2,544	2,508	2,537	28,000	634.25
2023-07-25	2,543	2,555	2,495	2,515	66,600	628.75
2023-07-24	2,530	2,544	2,512	2,537	32,900	634.25
2023-07-21	2,524	2,534	2,497	2,509	23,400	627.25
2023-07-20	2,528	2,541	2,506	2,514	32,900	628.50
2023-07-19	2,501	2,539	2,501	2,533	34,300	633.25
2023-07-18	2,450	2,501	2,448	2,475	23,400	618.75
2023-07-14	2,464	2,465	2,415	2,448	26,200	612
2023-07-13	2,421	2,460	2,411	2,452	15,800	613
2023-07-12	2,450	2,458	2,421	2,421	24,000	605.25
2023-07-11	2,431	2,465	2,431	2,457	18,800	614.25
2023-07-10	2,450	2,450	2,419	2,432	30,900	608
2023-07-07	2,420	2,450	2,404	2,431	36,700	607.75
2023-07-06	2,452	2,465	2,420	2,443	37,600	610.75
2023-07-05	2,488	2,494	2,449	2,452	49,500	613
2023-07-04	2,516	2,525	2,511	2,516	24,100	629
2023-07-03	2,558	2,577	2,540	2,540	25,100	635
2023-06-30	2,598	2,598	2,540	2,553	58,000	638.25
2023-06-29	2,568	2,624	2,568	2,601	52,500	650.25
2023-06-28	2,537	2,565	2,521	2,564	60,000	641
2023-06-27	2,530	2,536	2,475	2,492	45,200	623
2023-06-26	2,541	2,567	2,490	2,532	53,000	633
2023-06-23	2,578	2,607	2,505	2,535	75,500	633.75
2023-06-22	2,570	2,609	2,564	2,576	62,800	644
2023-06-21	2,534	2,584	2,534	2,564	76,200	641
2023-06-20	2,483	2,508	2,458	2,508	59,900	627
2023-06-19	2,450	2,483	2,446	2,481	50,700	620.25
2023-06-16	2,392	2,401	2,356	2,398	85,800	599.50
2023-06-15	2,401	2,401	2,371	2,374	33,200	593.50
2023-06-14	2,399	2,415	2,379	2,398	40,700	599.50
2023-06-13	2,381	2,400	2,373	2,391	40,000	597.75
2023-06-12	2,348	2,395	2,344	2,392	57,900	598
2023-06-09	2,270	2,300	2,248	2,298	54,600	574.50
2023-06-08	2,320	2,340	2,250	2,250	51,600	562.50
2023-06-07	2,319	2,356	2,317	2,325	52,300	581.25
2023-06-06	2,317	2,347	2,308	2,316	21,600	579
2023-06-05	2,297	2,338	2,297	2,335	38,500	583.75
2023-06-02	2,277	2,295	2,276	2,280	17,700	570
2023-06-01	2,253	2,301	2,253	2,276	43,000	569
2023-05-31	2,275	2,296	2,257	2,262	41,100	565.50
2023-05-30	2,272	2,309	2,269	2,306	26,500	576.50
2023-05-29	2,287	2,305	2,264	2,278	26,000	569.50
2023-05-26	2,260	2,309	2,255	2,258	48,900	564.50
2023-05-25	2,239	2,259	2,212	2,253	55,300	563.25
2023-05-24	2,183	2,235	2,180	2,227	29,100	556.75
2023-05-23	2,200	2,239	2,180	2,186	32,400	546.50
2023-05-22	2,180	2,194	2,160	2,193	27,700	548.25
2023-05-19	2,189	2,196	2,171	2,177	22,500	544.25
2023-05-18	2,185	2,186	2,157	2,186	33,900	546.50
2023-05-17	2,192	2,192	2,158	2,158	23,000	539.50
2023-05-16	2,187	2,213	2,187	2,192	36,600	548
2023-05-15	2,218	2,226	2,181	2,187	31,700	546.75
2023-05-12	2,201	2,257	2,197	2,217	33,900	554.25
2023-05-11	2,254	2,254	2,212	2,215	51,800	553.75
2023-05-10	2,255	2,318	2,190	2,244	155,100	561
2023-05-09	2,281	2,290	2,264	2,266	29,900	566.50
2023-05-08	2,255	2,291	2,255	2,265	31,600	566.25
2023-05-02	2,241	2,260	2,232	2,250	21,000	562.50
2023-05-01	2,175	2,253	2,174	2,239	61,100	559.75
2023-04-28	2,142	2,149	2,122	2,149	21,500	537.25
2023-04-27	2,103	2,120	2,095	2,108	25,100	527
2023-04-26	2,144	2,149	2,100	2,108	21,800	527
2023-04-25	2,180	2,199	2,160	2,164	30,500	541
2023-04-24	2,174	2,176	2,155	2,160	14,700	540
2023-04-21	2,149	2,176	2,143	2,163	28,600	540.75
2023-04-20	2,152	2,184	2,152	2,166	20,600	541.50
2023-04-19	2,162	2,170	2,146	2,164	16,500	541
2023-04-18	2,149	2,174	2,140	2,167	17,500	541.75
2023-04-17	2,154	2,154	2,126	2,148	22,300	537
2023-04-14	2,138	2,159	2,136	2,154	24,900	538.50
2023-04-13	2,110	2,124	2,098	2,121	21,300	530.25
2023-04-12	2,088	2,112	2,080	2,112	16,700	528
2023-04-11	2,102	2,109	2,076	2,087	19,900	521.75
2023-04-10	2,070	2,109	2,070	2,096	18,200	524
2023-04-07	2,055	2,090	2,055	2,076	15,000	519
2023-04-06	2,052	2,082	2,052	2,066	28,000	516.50
2023-04-05	2,117	2,117	2,066	2,090	46,100	522.50
2023-04-04	2,161	2,172	2,130	2,142	31,400	535.50
2023-04-03	2,185	2,204	2,169	2,179	28,100	544.75
2023-03-31	2,195	2,196	2,158	2,169	27,100	542.25
2023-03-30	2,156	2,207	2,138	2,188	48,400	547
2023-03-29	2,140	2,185	2,137	2,181	39,400	545.25
2023-03-28	2,186	2,186	2,122	2,129	28,000	532.25
2023-03-27	2,161	2,209	2,150	2,179	57,200	544.75
2023-03-24	2,086	2,165	2,085	2,143	46,200	535.75
2023-03-23	2,045	2,106	2,041	2,097	29,500	524.25
2023-03-22	2,076	2,104	2,072	2,084	29,900	521
2023-03-20	2,038	2,057	2,014	2,018	30,000	504.50
2023-03-17	2,019	2,058	2,009	2,055	31,000	513.75
2023-03-16	1,990	2,012	1,954	1,997	53,200	499.25
2023-03-15	2,024	2,058	2,023	2,032	26,800	508
2023-03-14	2,066	2,069	2,000	2,023	59,600	505.75
2023-03-13	2,109	2,115	2,067	2,102	29,100	525.50
2023-03-10	2,152	2,154	2,130	2,147	53,600	536.75
2023-03-09	2,154	2,179	2,143	2,174	40,200	543.50
2023-03-08	2,099	2,156	2,082	2,145	45,000	536.25
2023-03-07	2,084	2,115	2,083	2,113	38,800	528.25
2023-03-06	2,090	2,090	2,056	2,077	54,400	519.25
2023-03-03	2,080	2,094	2,048	2,051	35,000	512.75
2023-03-02	2,035	2,129	2,022	2,070	104,700	517.50
2023-03-01	2,018	2,030	2,002	2,024	28,400	506
2023-02-28	2,005	2,063	2,002	2,034	59,100	508.50
2023-02-27	1,983	1,987	1,969	1,987	32,700	496.75
2023-02-24	1,931	1,980	1,931	1,978	33,700	494.50
2023-02-22	1,905	1,945	1,905	1,941	28,800	485.25
2023-02-21	1,907	1,954	1,907	1,925	25,100	481.25
2023-02-20	1,928	1,929	1,891	1,892	25,900	473
2023-02-17	1,950	1,950	1,909	1,918	34,100	479.50
2023-02-16	1,955	1,980	1,955	1,975	22,900	493.75
2023-02-15	1,938	1,951	1,925	1,943	18,300	485.75
2023-02-14	1,947	1,957	1,933	1,938	17,500	484.50
2023-02-13	1,956	1,961	1,923	1,931	20,600	482.75
2023-02-10	1,961	1,987	1,956	1,956	24,100	489
2023-02-09	1,986	1,994	1,977	1,986	20,000	496.50
2023-02-08	2,007	2,009	1,997	2,004	14,700	501
2023-02-07	1,982	2,019	1,982	2,010	33,800	502.50
2023-02-06	1,982	1,998	1,971	1,981	37,200	495.25
2023-02-03	1,990	2,008	1,979	1,982	32,600	495.50
2023-02-02	1,999	2,035	1,983	1,986	60,000	496.50
2023-02-01	1,915	2,004	1,915	1,996	120,900	499
2023-01-31	1,849	1,890	1,837	1,871	53,700	467.75
2023-01-30	1,813	1,843	1,811	1,834	32,900	458.50
2023-01-27	1,825	1,828	1,809	1,816	27,000	454
2023-01-26	1,836	1,836	1,819	1,831	20,900	457.75
2023-01-25	1,859	1,859	1,822	1,835	61,600	458.75
2023-01-24	1,852	1,864	1,852	1,860	37,700	465
2023-01-23	1,830	1,848	1,827	1,848	22,900	462
2023-01-20	1,822	1,822	1,800	1,813	17,900	453.25
2023-01-19	1,792	1,818	1,783	1,808	27,800	452
2023-01-18	1,765	1,794	1,761	1,792	17,500	448
2023-01-17	1,757	1,767	1,750	1,765	18,700	441.25
2023-01-16	1,755	1,758	1,744	1,747	31,800	436.75
2023-01-13	1,770	1,784	1,760	1,763	19,300	440.75
2023-01-12	1,780	1,796	1,771	1,779	18,900	444.75
2023-01-11	1,753	1,781	1,748	1,777	17,400	444.25
2023-01-10	1,770	1,786	1,762	1,766	23,700	441.50
2023-01-06	1,756	1,767	1,738	1,754	32,000	438.50
2023-01-05	1,777	1,787	1,752	1,756	37,700	439
2023-01-04	1,806	1,809	1,776	1,776	35,800	444

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

2025年04月
日	月	火	水	木	金	土
« 03月31日
		1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30