[9889 東証1部] JBCCホールディングス 日足 時系列データ

[9889 東証1部] JBCCホールディングス (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-151169.001169.001145.001151.003330038437900
2017-12-141162.001187.001162.001174.005540065216100
2017-12-131143.001155.001134.001152.005560063869300
2017-12-121135.001144.001113.001127.004380049389800
2017-12-111169.001175.001127.001139.008010091886600
2017-12-081083.001143.001071.001140.00129000143518100
2017-12-071037.001095.001034.001091.00146000156941400
2017-12-061027.001037.001015.001015.005270053965400
2017-12-051027.001028.001016.001025.003680037647100
2017-12-041026.001029.001022.001025.003240033253300
2017-12-011031.001037.001014.001020.002920029855700
2017-11-301004.001040.00993.001031.00108800111490200
2017-11-29990.00995.00987.00995.002770027460900
2017-11-281000.001004.00987.00993.002210021943500
2017-11-271000.001002.00994.00994.003860038471500
2017-11-241001.001009.00998.001000.005730057405500
2017-11-221005.001007.00999.001004.003980039902300
2017-11-211010.001016.001000.001000.002970029859900
2017-11-20987.001009.00987.001006.005800058123400
2017-11-17995.00995.00970.00983.003330032706500
2017-11-16957.00993.00957.00984.003120030603900
2017-11-15981.00987.00961.00962.004730045941000
2017-11-14991.00998.00975.00980.004270042036900
2017-11-131012.001012.00993.00994.004710047065100
2017-11-10995.001014.00993.001010.002580025885400
2017-11-091006.001019.00992.001003.004100041270900
2017-11-081000.001006.00998.001005.003480034875700
2017-11-071014.001015.00993.00997.007830078470200
2017-11-061018.001023.001012.001014.004030040954800
2017-11-021049.001049.001013.001018.006970071591600
2017-11-011056.001059.001037.001038.00133800140012700
2017-10-311037.001060.001034.001050.007560079402600
2017-10-301044.001048.001031.001037.007140074143100
2017-10-271041.001065.001023.001023.008050083569900
2017-10-261020.001044.001020.001038.003070031768300
2017-10-251051.001056.001030.001030.002990031193700
2017-10-241043.001051.001031.001050.002550026654400
2017-10-231030.001044.001021.001038.005310054944300
2017-10-201033.001041.001025.001032.003150032544900
2017-10-191040.001043.001035.001035.003050031673700
2017-10-181050.001056.001034.001047.003000031271000
2017-10-171055.001062.001036.001056.002370024932200
2017-10-161059.001063.001043.001052.004960052242200
2017-10-131083.001083.001056.001065.002940031328700
2017-10-121085.001090.001068.001072.002710029150100
2017-10-111065.001093.001063.001084.008780094583200
2017-10-101032.001058.001032.001058.003830039960300
2017-10-061032.001042.001025.001035.003900040324800
2017-10-051039.001044.001032.001036.002580026760900
2017-10-041075.001075.001046.001050.003550037385100
2017-10-031085.001094.001067.001075.002700029057600
2017-10-021106.001106.001071.001083.002890031411600
2017-09-291074.001106.001070.001105.006780074005800
2017-09-281090.001093.001075.001084.002260024472200
2017-09-271090.001099.001085.001093.003120034149100
2017-09-261094.001100.001093.001100.003860042394800
2017-09-251088.001098.001086.001095.005070055373800
2017-09-221087.001087.001067.001078.003000032306900
2017-09-211080.001095.001073.001088.006560071246100
2017-09-201070.001090.001064.001066.005210055991300
2017-09-191043.001070.001040.001070.006910073102200
2017-09-151020.001039.001019.001035.003100031969800
2017-09-141041.001041.001015.001019.003580036782900
2017-09-131031.001048.001028.001036.007980083044100
2017-09-121030.001030.001009.001023.006280064311000
2017-09-111009.001025.001009.001025.003410034760800
2017-09-08992.001022.00991.001009.008820088693200
2017-09-07987.001005.00982.00985.003980039347700
2017-09-06950.00994.00949.00987.008340080808100
2017-09-05995.00995.00935.00939.00132000126357300
2017-09-041015.001016.00992.00996.006370063899800
2017-09-011027.001033.001012.001028.004720048389100
2017-08-311030.001030.001011.001027.004780048796000
2017-08-30996.001037.00989.001033.00130800132850200
2017-08-29990.00994.00980.00986.002950029120100
2017-08-28991.00998.00983.00997.003010029873600
2017-08-25975.00991.00973.00990.006660065494300
2017-08-24967.00982.00966.00969.006880067043600
2017-08-23956.00970.00956.00966.003900037624900
2017-08-22961.00963.00953.00954.001990019071500
2017-08-21950.00968.00950.00964.003290031677900
2017-08-18952.00956.00945.00950.002800026602900
2017-08-17935.00966.00934.00960.009430089560600
2017-08-16938.00944.00933.00934.005090047779900
2017-08-15897.00944.00897.00938.00150800140389100
2017-08-14866.00899.00866.00895.006160054274100
2017-08-10889.00900.00889.00896.001950017443000
2017-08-09900.00904.00890.00896.005310047452300
2017-08-08912.00914.00896.00903.002850025748200
2017-08-07910.00914.00905.00909.002460022361500
2017-08-04904.00912.00903.00908.002340021248600
2017-08-03912.00914.00900.00909.002880026192000
2017-08-02905.00918.00903.00912.002220020204000
2017-08-01932.00934.00896.00905.006020054843800
2017-07-31937.00940.00916.00928.0010580098547200
2017-07-28895.00910.00885.00907.00157300141312900
2017-07-27871.00877.00868.00869.002110018409200
2017-07-26878.00880.00872.00873.003400029726900
2017-07-25888.00888.00877.00881.007250064146700
2017-07-24877.00886.00868.00886.004550039942300
2017-07-21856.00877.00856.00872.004620039979300
2017-07-20844.00858.00843.00856.003160026990600
2017-07-19838.00845.00837.00842.001810015238800
2017-07-18831.00843.00831.00840.003190026720500
2017-07-14840.00842.00837.00838.001780014937600
2017-07-13839.00844.00838.00839.001330011175300
2017-07-12844.00844.00839.00840.001370011524200
2017-07-11839.00847.00839.00844.001970016620700
2017-07-10833.00842.00833.00839.001390011669000
2017-07-07833.00838.00832.00833.001690014105700
2017-07-06832.00839.00832.00835.001200010021500
2017-07-05831.00838.00830.00835.001880015677500
2017-07-04835.00836.00830.00831.002050017077300
2017-07-03835.00835.00827.00827.001880015620100
2017-06-30836.00837.00832.00833.001720014344100
2017-06-29841.00847.00839.00843.002670022488500
2017-06-28849.00854.00838.00839.003800032177700
2017-06-27852.00853.00850.00850.001560013280400
2017-06-26847.00852.00847.00851.001690014373900
2017-06-23846.00851.00844.00847.005050042804300
2017-06-22846.00848.00845.00846.002360019972300
2017-06-21844.00847.00843.00844.002320019597800
2017-06-20843.00847.00843.00845.003440029079700
2017-06-19841.00849.00841.00843.003710031347500
2017-06-16844.00849.00841.00845.001280010821900
2017-06-15843.00847.00840.00842.002090017637600
2017-06-14850.00850.00843.00843.001510012787800
2017-06-13841.00849.00841.00846.002150018182000
2017-06-12851.00851.00839.00842.002740023172800
2017-06-09838.00838.00831.00836.004390036757200
2017-06-08827.00836.00827.00833.003490029001500
2017-06-07835.00840.00830.00830.002790023258000
2017-06-06840.00841.00835.00836.002150018039200
2017-06-05839.00842.00837.00840.002240018818100
2017-06-02840.00842.00837.00838.002290019215300
2017-06-01837.00842.00837.00839.00119009992200
2017-05-31840.00843.00837.00837.002080017466700
2017-05-30843.00845.00838.00843.001860015664500
2017-05-29836.00843.00835.00841.001350011341300
2017-05-26848.00848.00840.00842.002240018907700
2017-05-25848.00850.00842.00843.004730040019600
2017-05-24845.00850.00843.00850.002890024453100
2017-05-23841.00845.00841.00843.002740023116100
2017-05-22846.00850.00842.00842.002030017167000
2017-05-19840.00854.00840.00849.002770023465100
2017-05-18823.00845.00823.00842.004380036497000
2017-05-17840.00846.00830.00838.003440028869500
2017-05-16855.00858.00849.00850.002190018665900
2017-05-15859.00859.00850.00857.002340020014300
2017-05-12850.00863.00850.00861.005130044037900
2017-05-11850.00855.00847.00853.003740031811600
2017-05-10846.00853.00843.00847.004660039512800
2017-05-09860.00870.00830.00847.006620056656000
2017-05-08830.00867.00828.00859.0010820091523000
2017-05-02817.00828.00815.00823.003660030038000
2017-05-01813.00815.00808.00813.001480012013300
2017-04-28814.00815.00810.00810.001770014383300
2017-04-27800.00820.00800.00817.004110033456200
2017-04-26803.00813.00800.00805.002230017975800
2017-04-25795.00803.00792.00796.004540036208200
2017-04-24782.00793.00779.00792.002490019556900
2017-04-21761.00772.00761.00770.002640020262200
2017-04-20757.00762.00753.00758.002000015158700
2017-04-19745.00761.00745.00753.001860014054600
2017-04-18751.00757.00746.00747.001720012892900
2017-04-17739.00750.00739.00744.001540011444400
2017-04-14749.00755.00741.00744.001650012331600
2017-04-13740.00756.00733.00755.002480018521700
2017-04-12757.00758.00747.00749.002320017419400
2017-04-11752.00761.00750.00759.002630019906500
2017-04-10750.00857.00745.00750.0012090095378800
2017-04-07743.00754.00742.00750.001560011672600
2017-04-06760.00760.00743.00743.002680020049100
2017-04-05766.00766.00756.00760.001720013083300
2017-04-04769.00778.00762.00766.003060023569400
2017-04-03773.00776.00764.00769.002430018719900
2017-03-31797.00798.00781.00781.001950015327800
2017-03-30796.00806.00795.00797.00102008134700
2017-03-29797.00801.00795.00800.001810014447200
2017-03-28797.00815.00796.00808.002460019839200
2017-03-27793.00798.00793.00795.001550012335400
2017-03-24794.00799.00788.00799.002340018593800
2017-03-23787.00793.00783.00792.001850014567100
2017-03-22798.00798.00787.00787.003880030748500
2017-03-21804.00807.00802.00805.001900015293100
2017-03-17808.00808.00802.00805.0073005872700
2017-03-16807.00811.00803.00808.001760014194100
2017-03-15813.00815.00806.00808.001270010269800
2017-03-14814.00815.00809.00815.001550012599400
2017-03-13812.00823.00812.00819.0098008007400
2017-03-10824.00824.00809.00815.004380035863400
2017-03-09828.00828.00816.00821.002670021976000
2017-03-08803.00830.00802.00820.0010300084099100
2017-03-07805.00806.00802.00803.00102008193500
2017-03-06810.00813.00806.00806.001840014863400
2017-03-03814.00814.00806.00809.001490012073300
2017-03-02810.00814.00809.00814.001610013067100
2017-03-01805.00809.00802.00809.0078006293100
2017-02-28807.00808.00803.00805.001270010225900
2017-02-27806.00806.00800.00801.001650013226700
2017-02-24813.00814.00807.00809.003110025240000
2017-02-23805.00813.00801.00813.002090016874400
2017-02-22814.00815.00801.00806.002360019084800
2017-02-21804.00815.00803.00815.003140025396300
2017-02-20803.00807.00799.00806.0073005871900
2017-02-17801.00805.00798.00803.00112008979400
2017-02-16803.00803.00798.00801.001380011053000
2017-02-15805.00805.00800.00803.001390011153500
2017-02-14805.00809.00797.00798.001460011701700
2017-02-13810.00810.00802.00805.002840022868300
2017-02-10795.00807.00793.00802.003510028078400
2017-02-09789.00795.00785.00788.002080016413900
2017-02-08798.00798.00790.00795.002580020463700
2017-02-07807.00807.00790.00794.003060024358200
2017-02-06810.00811.00780.00807.004530036136700
2017-02-03808.00815.00806.00809.003510028437100
2017-02-02810.00818.00810.00812.002700021953700
2017-02-01811.00818.00799.00814.003130025373200
2017-01-31822.00827.00810.00811.006590053911600
2017-01-30800.00804.00795.00804.003700029605500
2017-01-27824.00826.00794.00811.004280035001200
2017-01-26817.00827.00814.00825.007270059639400
2017-01-25818.00818.00807.00816.004910040083600
2017-01-24805.00813.00800.00809.002570020706900
2017-01-23795.00808.00790.00804.002520020186700
2017-01-20781.00799.00778.00795.003360026543800
2017-01-19774.00785.00774.00778.001980015433400
2017-01-18780.00784.00766.00776.001900014709400
2017-01-17780.00782.00766.00780.003480026977000
2017-01-16798.00799.00781.00784.003160024905700
2017-01-13787.00805.00787.00798.002720021680900
2017-01-12810.00811.00790.00795.003930031426300
2017-01-11811.00819.00808.00812.005240042561300
2017-01-10804.00812.00802.00811.003690029798400
2017-01-06790.00800.00789.00799.005310042193900
2017-01-05774.00792.00770.00792.004130032405000
2017-01-04768.00773.00766.00773.004840037312000
2016-12-30753.00761.00748.00759.002110015936000
2016-12-29748.00752.00742.00752.002020015125800
2016-12-28745.00750.00743.00749.002090015623400
2016-12-27746.00748.00732.00746.003140023375000
2016-12-26752.00760.00747.00752.004650035160600
2016-12-22748.00756.00746.00754.003310024822100
2016-12-21754.00758.00754.00757.002610019734700
2016-12-20751.00754.00748.00754.001930014508600
2016-12-19744.00755.00742.00755.002350017615500
2016-12-16744.00750.00743.00744.001970014683700
2016-12-15754.00754.00744.00747.002200016463200
2016-12-14757.00760.00751.00754.003080023255200
2016-12-13747.00757.00747.00755.005560041826800

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter