KabuInsight

ＪＢＣＣホールディングス

9889
プライム/情報･通信業/JBCC Holdings Inc.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,312.01,340.01,310.01,338.0+11.0+0.83%293,900
2026-03-121,315.01,335.01,305.01,327.0-14.0-1.04%258,100
2026-03-111,322.01,355.01,321.01,341.0+16.0+1.21%368,000
2026-03-101,314.01,333.01,311.01,325.0+12.0+0.91%198,500
2026-03-091,259.01,313.01,258.01,313.0-9.0-0.68%260,000
2026-03-061,306.01,350.01,306.01,322.0+25.0+1.93%369,600
2026-03-051,310.01,314.01,289.01,297.0+22.0+1.73%258,200
2026-03-041,296.01,306.01,253.01,275.0-29.0-2.22%418,100
2026-03-031,340.01,341.01,292.01,304.0-34.0-2.54%371,800
2026-03-021,326.01,346.01,315.01,338.0-16.0-1.18%212,800
2026-02-271,345.01,364.01,335.01,354.0+29.0+2.19%236,100
2026-02-261,289.01,340.01,284.01,325.0+49.0+3.84%315,200
2026-02-251,260.01,285.01,237.01,276.0+13.0+1.03%530,400
2026-02-241,321.01,325.01,254.01,263.0-80.0-5.96%473,800
2026-02-201,350.01,356.01,330.01,343.0-14.0-1.03%212,700
2026-02-191,375.01,375.01,350.01,357.0-11.0-0.80%188,800
2026-02-181,365.01,389.01,351.01,368.0+8.0+0.59%308,200
2026-02-171,351.01,370.01,345.01,360.0+7.0+0.52%268,100
2026-02-161,330.01,371.01,324.01,353.0+32.0+2.42%236,300
2026-02-131,396.01,399.01,316.01,321.0-105.0-7.36%419,600
2026-02-121,435.01,451.01,426.01,426.0-14.0-0.97%226,400
2026-02-101,403.01,455.01,392.01,440.0+66.0+4.80%234,500
2026-02-091,399.01,403.01,367.01,374.0-6.0-0.43%319,200
2026-02-061,380.01,385.01,346.01,380.0-11.0-0.79%231,800
2026-02-051,398.01,401.01,367.01,391.0-37.0-2.59%450,800
2026-02-041,500.01,517.01,428.01,428.0-95.0-6.24%454,700
2026-02-031,509.01,553.01,509.01,523.0+14.0+0.93%223,100
2026-02-021,512.01,565.01,507.01,509.0+23.0+1.55%350,700
2026-01-301,520.01,545.01,448.01,486.0-9.0-0.60%640,600
2026-01-291,545.01,548.01,488.01,495.0-53.0-3.42%299,100
2026-01-281,578.01,585.01,544.01,548.0-40.0-2.52%205,500
2026-01-271,581.01,598.01,576.01,588.0-7.0-0.44%177,600
2026-01-261,620.01,631.01,590.01,595.0-65.0-3.92%146,500
2026-01-231,657.01,688.01,646.01,660.0+18.0+1.10%169,100
2026-01-221,605.01,653.01,603.01,642.0+51.0+3.21%220,100
2026-01-211,604.01,608.01,579.01,591.0-43.0-2.63%151,400
2026-01-201,643.01,658.01,633.01,634.0-23.0-1.39%142,000
2026-01-191,662.01,692.01,657.01,657.0-5.0-0.30%101,000
2026-01-161,666.01,676.01,638.01,662.0-10.0-0.60%149,000
2026-01-151,643.01,682.01,641.01,672.0+23.0+1.39%181,700
2026-01-141,650.01,668.01,638.01,649.0-3.0-0.18%143,900
2026-01-131,651.01,680.01,640.01,652.0+28.0+1.72%166,200
2026-01-091,645.01,653.01,612.01,624.0-19.0-1.16%164,900
2026-01-081,599.01,658.01,598.01,643.0+31.0+1.92%224,100
2026-01-071,628.01,662.01,612.01,612.0-18.0-1.10%190,800
2026-01-061,596.01,642.01,593.01,630.0+46.0+2.90%179,000
2026-01-051,590.01,612.01,561.01,584.0-13.0-0.81%210,200
2025-12-301,620.01,620.01,596.01,597.0-23.0-1.42%105,900
2025-12-291,597.01,620.01,580.01,620.0+24.0+1.50%181,700
2025-12-261,596.01,612.01,583.01,596.00.00.00%118,500
2025-12-251,613.01,613.01,576.01,596.0-7.0-0.44%113,500
2025-12-241,627.01,630.01,599.01,603.0-11.0-0.68%123,800
2025-12-231,629.01,632.01,605.01,614.0-15.0-0.92%164,900
2025-12-221,651.01,651.01,626.01,629.0-18.0-1.09%142,600
2025-12-191,638.01,669.01,637.01,647.0+8.0+0.49%192,400
2025-12-181,638.01,656.01,631.01,639.0+4.0+0.24%151,800
2025-12-171,650.01,650.01,626.01,635.0+1.0+0.06%106,200
2025-12-161,657.01,664.01,627.01,634.0-23.0-1.39%232,400
2025-12-151,624.01,666.01,624.01,657.0+34.0+2.09%167,400
2025-12-121,620.01,629.01,611.01,623.0+29.0+1.82%177,700
2025-12-111,619.01,628.01,584.01,594.0-12.0-0.75%148,200
2025-12-101,614.01,628.01,598.01,606.0-8.0-0.50%144,800
2025-12-091,603.01,620.01,587.01,614.0+11.0+0.69%203,500
2025-12-081,585.01,607.01,577.01,603.0+32.0+2.04%168,200
2025-12-051,603.01,610.01,561.01,571.0-34.0-2.12%193,000
2025-12-041,588.01,626.01,588.01,605.0+32.0+2.03%303,600
2025-12-031,544.01,580.01,543.01,573.0+30.0+1.94%244,000
2025-12-021,544.01,573.01,529.01,543.0-5.0-0.32%282,400
2025-12-011,596.01,602.01,547.01,548.0-33.0-2.09%239,200
2025-11-281,543.01,590.01,543.01,581.0+44.0+2.86%282,600
2025-11-271,488.01,551.01,484.01,537.0+50.0+3.36%309,000
2025-11-261,437.01,491.01,437.01,487.0+59.0+4.13%256,600
2025-11-251,444.01,447.01,424.01,428.0-18.0-1.24%193,800
2025-11-211,410.01,452.01,405.01,446.0+35.0+2.48%225,300
2025-11-201,366.01,427.01,361.01,411.0+59.0+4.36%290,500
2025-11-191,315.01,360.01,314.01,352.0+33.0+2.50%238,700
2025-11-181,331.01,342.01,310.01,319.0-26.0-1.93%183,500
2025-11-171,332.01,355.01,330.01,345.0+3.0+0.22%222,000
2025-11-141,318.01,343.01,317.01,342.0+24.0+1.82%137,100
2025-11-131,318.01,328.01,314.01,318.0+13.0+1.00%127,300
2025-11-121,310.01,340.01,303.01,305.0+3.0+0.23%131,100
2025-11-111,293.01,309.01,285.01,302.0+9.0+0.70%142,200
2025-11-101,284.01,298.01,284.01,293.0+11.0+0.86%105,300
2025-11-071,260.01,288.01,260.01,282.0-6.0-0.47%155,000
2025-11-061,286.01,305.01,284.01,288.0-4.0-0.31%166,600
2025-11-051,278.01,303.01,246.01,292.00.00.00%246,300
2025-11-041,280.01,311.01,277.01,292.0-3.0-0.23%253,900
2025-10-311,340.01,356.01,292.01,295.0-33.0-2.48%475,200
2025-10-301,225.01,380.01,218.01,328.0+139.0+11.69%882,300
2025-10-291,235.01,239.01,173.01,189.0-36.0-2.94%375,000
2025-10-281,266.01,266.01,220.01,225.0-44.0-3.47%169,600
2025-10-271,251.01,278.01,249.01,269.0+17.0+1.36%144,100
2025-10-241,250.01,263.01,241.01,252.0+5.0+0.40%112,100
2025-10-231,229.01,258.01,228.01,247.0+4.0+0.32%92,300
2025-10-221,235.01,253.01,235.01,243.0+13.0+1.06%87,500
2025-10-211,233.01,250.01,227.01,230.0+2.0+0.16%197,900
2025-10-201,224.01,233.01,213.01,228.0+26.0+2.16%109,900
2025-10-171,214.01,215.01,196.01,202.0-12.0-0.99%86,700
2025-10-161,222.01,230.01,213.01,214.0-8.0-0.65%137,600
2025-10-151,218.01,224.01,207.01,222.0+8.0+0.66%98,200
2025-10-141,216.01,225.01,200.01,214.0-29.0-2.33%200,700
2025-10-101,258.01,259.01,236.01,243.0-31.0-2.43%245,200
2025-10-091,297.01,297.01,267.01,274.0-27.0-2.08%118,600
2025-10-081,311.01,332.01,300.01,301.0-4.0-0.31%91,700
2025-10-071,299.01,321.01,288.01,305.0+25.0+1.95%220,300
2025-10-061,288.01,288.01,267.01,280.0+33.0+2.65%149,300
2025-10-031,233.01,253.01,226.01,247.0+14.0+1.14%164,300
2025-10-021,250.01,255.01,230.01,233.0-28.0-2.22%143,100
2025-10-011,293.01,293.01,253.01,261.0-47.0-3.59%138,800
2025-09-301,310.01,317.01,298.01,308.0-15.0-1.13%145,200
2025-09-291,340.01,340.01,313.01,323.0-30.0-2.22%124,400
2025-09-261,339.01,359.01,337.01,353.0+7.0+0.52%113,100
2025-09-251,335.01,355.01,328.01,346.0+5.0+0.37%162,300
2025-09-241,341.01,353.01,335.01,341.0-12.0-0.89%101,300
2025-09-221,348.01,358.01,340.01,353.0+5.0+0.37%89,300
2025-09-191,360.01,371.01,340.01,348.0-17.0-1.25%138,700
2025-09-181,357.01,373.01,345.01,365.0+22.0+1.64%127,400
2025-09-171,349.01,353.01,330.01,343.0-12.0-0.89%131,500
2025-09-161,369.01,376.01,352.01,355.0-21.0-1.53%130,100
2025-09-121,400.01,401.01,375.01,376.0——131,700

直近120営業日分を表示