ジェイ・エスコム ホールディングス(3779)の株価時系列情報
ジェイ・エスコム ホールディングス(3779)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/04/25 | 135 | 136 | 133 | 136 | 12,600 |
2024/04/24 | 133 | 136 | 131 | 135 | 51,900 |
2024/04/23 | 135 | 135 | 132 | 133 | 47,200 |
2024/04/22 | 132 | 147 | 131 | 136 | 344,200 |
2024/04/19 | 132 | 136 | 131 | 132 | 52,800 |
2024/04/18 | 134 | 136 | 131 | 135 | 35,500 |
2024/04/17 | 136 | 137 | 133 | 133 | 55,900 |
2024/04/16 | 137 | 138 | 134 | 135 | 78,400 |
2024/04/15 | 142 | 143 | 136 | 139 | 134,000 |
2024/04/12 | 144 | 150 | 143 | 144 | 150,800 |
2024/04/11 | 144 | 150 | 142 | 143 | 84,400 |
2024/04/10 | 148 | 155 | 143 | 144 | 302,100 |
2024/04/09 | 145 | 176 | 145 | 150 | 1,712,500 |
2024/04/08 | 146 | 147 | 141 | 142 | 37,100 |
2024/04/05 | 142 | 149 | 140 | 146 | 155,100 |
2024/04/04 | 144 | 147 | 142 | 146 | 39,300 |
2024/04/03 | 144 | 146 | 142 | 143 | 50,100 |
2024/04/02 | 149 | 149 | 143 | 144 | 106,700 |
2024/04/01 | 150 | 154 | 149 | 149 | 66,600 |
2024/03/29 | 146 | 149 | 145 | 148 | 33,600 |
2024/03/28 | 149 | 149 | 146 | 147 | 56,700 |
2024/03/27 | 148 | 151 | 146 | 151 | 21,600 |
2024/03/26 | 151 | 151 | 147 | 149 | 42,100 |
2024/03/25 | 153 | 153 | 149 | 151 | 51,400 |
2024/03/22 | 158 | 158 | 152 | 153 | 98,400 |
2024/03/21 | 153 | 162 | 152 | 159 | 127,500 |
2024/03/19 | 153 | 158 | 151 | 152 | 268,700 |
2024/03/18 | 149 | 184 | 149 | 155 | 1,586,300 |
2024/03/15 | 150 | 151 | 147 | 148 | 71,900 |
2024/03/14 | 151 | 152 | 148 | 150 | 45,500 |
2024/03/13 | 150 | 154 | 148 | 151 | 97,500 |
2024/03/12 | 147 | 152 | 145 | 149 | 73,800 |
2024/03/11 | 148 | 153 | 145 | 150 | 129,500 |
2024/03/08 | 149 | 156 | 148 | 150 | 157,300 |
2024/03/07 | 155 | 155 | 147 | 148 | 180,300 |
2024/03/06 | 157 | 158 | 154 | 155 | 65,300 |
2024/03/05 | 157 | 159 | 152 | 158 | 189,300 |
2024/03/04 | 157 | 160 | 154 | 157 | 140,400 |
2024/03/01 | 161 | 161 | 155 | 157 | 175,100 |
2024/02/29 | 160 | 166 | 158 | 160 | 566,800 |
2024/02/28 | 181 | 190 | 170 | 174 | 396,400 |
2024/02/27 | 180 | 183 | 176 | 181 | 86,700 |
2024/02/26 | 178 | 185 | 174 | 181 | 132,400 |
2024/02/22 | 181 | 182 | 174 | 178 | 188,900 |
2024/02/21 | 182 | 187 | 175 | 182 | 217,100 |
2024/02/20 | 193 | 193 | 180 | 186 | 327,500 |
2024/02/19 | 192 | 199 | 190 | 191 | 165,300 |
2024/02/16 | 188 | 191 | 186 | 190 | 195,200 |
2024/02/15 | 199 | 199 | 186 | 186 | 353,400 |
2024/02/14 | 205 | 205 | 200 | 200 | 166,400 |
2024/02/13 | 203 | 208 | 200 | 201 | 122,600 |
2024/02/09 | 212 | 212 | 202 | 203 | 261,700 |
2024/02/08 | 205 | 224 | 202 | 210 | 524,400 |
2024/02/07 | 202 | 205 | 199 | 204 | 208,100 |
2024/02/06 | 204 | 206 | 199 | 201 | 190,500 |
2024/02/05 | 201 | 209 | 198 | 207 | 191,300 |
2024/02/02 | 204 | 204 | 198 | 202 | 360,900 |
2024/02/01 | 220 | 221 | 202 | 205 | 571,400 |
2024/01/31 | 208 | 217 | 205 | 216 | 385,600 |
2024/01/30 | 207 | 209 | 202 | 209 | 108,400 |
2024/01/29 | 207 | 210 | 203 | 204 | 125,600 |
2024/01/26 | 213 | 216 | 207 | 207 | 175,100 |
2024/01/25 | 203 | 219 | 202 | 216 | 656,000 |
2024/01/24 | 203 | 205 | 199 | 200 | 196,500 |
2024/01/23 | 206 | 209 | 202 | 205 | 221,400 |
2024/01/22 | 212 | 214 | 207 | 208 | 259,500 |
2024/01/19 | 216 | 217 | 207 | 212 | 304,100 |
2024/01/18 | 218 | 223 | 213 | 214 | 262,800 |
2024/01/17 | 215 | 230 | 214 | 220 | 393,300 |
2024/01/16 | 214 | 221 | 212 | 217 | 173,000 |
2024/01/15 | 211 | 218 | 211 | 214 | 139,200 |
2024/01/12 | 212 | 223 | 207 | 214 | 322,000 |
2024/01/11 | 220 | 220 | 212 | 213 | 270,300 |
2024/01/10 | 231 | 232 | 218 | 219 | 424,600 |
2024/01/09 | 225 | 240 | 225 | 229 | 404,000 |
2024/01/05 | 223 | 235 | 219 | 225 | 500,700 |
2024/01/04 | 213 | 232 | 211 | 227 | 631,800 |
2023/12/29 | 230 | 231 | 214 | 215 | 755,900 |
2023/12/28 | 240 | 243 | 229 | 235 | 510,500 |
2023/12/27 | 252 | 265 | 239 | 243 | 1,470,500 |
2023/12/26 | 273 | 282 | 261 | 268 | 1,137,600 |
2023/12/25 | 260 | 292 | 257 | 281 | 3,522,900 |
2023/12/22 | 201 | 281 | 190 | 263 | 6,399,400 |
2023/12/21 | 203 | 211 | 200 | 202 | 326,500 |
2023/12/20 | 203 | 215 | 203 | 211 | 401,800 |
2023/12/19 | 205 | 206 | 201 | 203 | 268,200 |
2023/12/18 | 205 | 212 | 199 | 209 | 339,800 |
2023/12/15 | 202 | 211 | 198 | 203 | 465,500 |
2023/12/14 | 226 | 227 | 201 | 201 | 816,200 |
2023/12/13 | 217 | 248 | 217 | 226 | 1,379,600 |
2023/12/12 | 225 | 225 | 213 | 215 | 317,500 |
2023/12/11 | 234 | 240 | 217 | 222 | 508,200 |
2023/12/08 | 233 | 245 | 228 | 232 | 448,400 |
2023/12/07 | 250 | 255 | 231 | 235 | 606,900 |
2023/12/06 | 268 | 279 | 251 | 254 | 686,900 |
2023/12/05 | 253 | 281 | 242 | 276 | 948,100 |
2023/12/04 | 259 | 267 | 249 | 251 | 442,800 |
2023/12/01 | 276 | 279 | 265 | 266 | 376,800 |
2023/11/30 | 280 | 287 | 274 | 276 | 427,600 |
2023/11/29 | 294 | 300 | 277 | 280 | 754,300 |
2023/11/28 | 303 | 306 | 290 | 290 | 724,700 |
2023/11/27 | 273 | 303 | 273 | 296 | 1,148,500 |
2023/11/24 | 279 | 284 | 274 | 274 | 451,200 |
2023/11/22 | 276 | 286 | 275 | 279 | 570,900 |
2023/11/21 | 300 | 302 | 285 | 285 | 942,100 |
2023/11/20 | 300 | 309 | 293 | 295 | 1,107,400 |
2023/11/17 | 279 | 300 | 271 | 292 | 1,414,700 |
2023/11/16 | 288 | 292 | 278 | 280 | 631,700 |
2023/11/15 | 276 | 292 | 275 | 286 | 1,325,600 |
2023/11/14 | 295 | 304 | 277 | 277 | 1,683,000 |
2023/11/13 | 320 | 329 | 295 | 295 | 2,659,100 |
2023/11/10 | 291 | 337 | 287 | 324 | 3,702,900 |
2023/11/09 | 314 | 320 | 276 | 294 | 2,772,600 |
2023/11/08 | 277 | 314 | 274 | 314 | 2,521,300 |
2023/11/07 | 284 | 289 | 272 | 284 | 1,720,200 |
2023/11/06 | 252 | 285 | 246 | 279 | 2,443,700 |
2023/11/02 | 257 | 268 | 249 | 257 | 2,426,600 |
2023/11/01 | 232 | 280 | 229 | 249 | 5,273,600 |
2023/10/31 | 210 | 213 | 201 | 211 | 634,800 |
2023/10/30 | 226 | 229 | 210 | 214 | 927,100 |
2023/10/27 | 242 | 246 | 233 | 234 | 747,400 |
2023/10/26 | 250 | 262 | 240 | 241 | 1,157,400 |
2023/10/25 | 242 | 270 | 240 | 255 | 2,234,100 |
2023/10/24 | 248 | 253 | 237 | 245 | 1,300,800 |
2023/10/23 | 259 | 265 | 246 | 248 | 1,416,100 |
2023/10/20 | 282 | 290 | 267 | 267 | 1,896,500 |
2023/10/19 | 300 | 311 | 282 | 284 | 1,831,100 |
2023/10/18 | 299 | 320 | 290 | 306 | 5,001,700 |
2023/10/17 | 263 | 300 | 262 | 294 | 5,131,100 |
2023/10/16 | 258 | 293 | 248 | 261 | 4,526,600 |
2023/10/13 | 267 | 283 | 254 | 261 | 2,919,800 |
2023/10/12 | 240 | 267 | 231 | 266 | 3,856,700 |
2023/10/11 | 215 | 253 | 212 | 241 | 5,939,300 |
2023/10/10 | 188 | 233 | 185 | 217 | 6,705,300 |
2023/10/06 | 203 | 204 | 187 | 188 | 1,503,800 |
2023/10/05 | 222 | 229 | 206 | 207 | 1,559,900 |
2023/10/04 | 205 | 219 | 179 | 219 | 2,887,400 |
2023/10/03 | 213 | 230 | 208 | 215 | 1,123,200 |
2023/10/02 | 235 | 242 | 220 | 220 | 1,840,600 |
2023/09/29 | 212 | 234 | 211 | 227 | 2,802,400 |
2023/09/28 | 209 | 217 | 204 | 208 | 832,400 |
2023/09/27 | 215 | 218 | 203 | 210 | 1,145,700 |
2023/09/26 | 229 | 229 | 214 | 219 | 1,741,800 |
2023/09/25 | 231 | 241 | 223 | 233 | 2,773,800 |
2023/09/22 | 215 | 236 | 200 | 236 | 2,828,400 |
2023/09/21 | 207 | 219 | 190 | 209 | 1,957,700 |
2023/09/20 | 217 | 231 | 180 | 205 | 6,322,400 |
2023/09/19 | 184 | 212 | 182 | 206 | 3,605,200 |
2023/09/15 | 212 | 213 | 173 | 175 | 3,016,900 |
2023/09/14 | 209 | 231 | 204 | 214 | 3,514,300 |
2023/09/13 | 183 | 221 | 182 | 211 | 5,819,900 |
2023/09/12 | 180 | 182 | 175 | 181 | 1,212,400 |
2023/09/11 | 168 | 178 | 166 | 177 | 739,400 |
2023/09/08 | 177 | 182 | 165 | 165 | 1,085,700 |
2023/09/07 | 175 | 184 | 174 | 176 | 1,137,800 |
2023/09/06 | 181 | 187 | 173 | 173 | 1,478,200 |
2023/09/05 | 175 | 180 | 170 | 177 | 869,100 |
2023/09/04 | 179 | 186 | 165 | 172 | 2,346,300 |
2023/09/01 | 159 | 176 | 159 | 174 | 2,380,500 |
2023/08/31 | 158 | 169 | 154 | 156 | 1,375,000 |
2023/08/30 | 153 | 164 | 149 | 160 | 2,017,200 |
2023/08/29 | 148 | 157 | 148 | 151 | 829,700 |
2023/08/28 | 173 | 181 | 152 | 152 | 2,519,300 |
2023/08/25 | 164 | 192 | 162 | 173 | 6,214,600 |
2023/08/24 | 145 | 173 | 145 | 164 | 4,307,200 |
2023/08/23 | 136 | 152 | 135 | 142 | 1,675,400 |
2023/08/22 | 141 | 142 | 135 | 136 | 537,600 |
2023/08/21 | 139 | 147 | 139 | 140 | 621,200 |
2023/08/18 | 163 | 172 | 142 | 143 | 2,683,300 |
2023/08/17 | 138 | 161 | 138 | 161 | 3,730,400 |
2023/08/16 | 137 | 145 | 135 | 140 | 1,100,400 |
2023/08/15 | 145 | 146 | 138 | 141 | 941,300 |
2023/08/14 | 161 | 164 | 145 | 147 | 2,070,300 |
2023/08/10 | 171 | 179 | 158 | 164 | 4,802,100 |
2023/08/09 | 188 | 222 | 165 | 176 | 15,193,600 |
2023/08/08 | 158 | 193 | 157 | 193 | 7,682,500 |
2023/08/07 | 120 | 154 | 116 | 143 | 5,426,100 |
2023/08/04 | 115 | 118 | 114 | 115 | 330,700 |
2023/08/03 | 121 | 123 | 115 | 116 | 598,000 |
2023/08/02 | 115 | 129 | 115 | 119 | 2,613,000 |
2023/08/01 | 118 | 118 | 113 | 113 | 636,500 |
2023/07/31 | 127 | 128 | 119 | 120 | 1,035,300 |
2023/07/28 | 129 | 142 | 127 | 131 | 2,839,700 |
2023/07/27 | 123 | 133 | 121 | 125 | 2,720,500 |
2023/07/26 | 159 | 165 | 125 | 126 | 8,869,500 |
2023/07/25 | 109 | 157 | 109 | 136 | 16,986,600 |
2023/07/24 | 107 | 108 | 107 | 107 | 9,500 |
2023/07/21 | 108 | 108 | 107 | 107 | 5,300 |
2023/07/20 | 106 | 108 | 106 | 108 | 9,600 |
2023/07/19 | 107 | 107 | 106 | 107 | 63,200 |
2023/07/18 | 107 | 107 | 107 | 107 | 8,700 |
2023/07/14 | 108 | 108 | 107 | 107 | 16,100 |
2023/07/13 | 107 | 108 | 106 | 108 | 29,500 |
2023/07/12 | 108 | 108 | 107 | 107 | 11,400 |
2023/07/11 | 109 | 109 | 107 | 107 | 4,900 |
2023/07/10 | 108 | 109 | 108 | 108 | 10,400 |
2023/07/07 | 108 | 109 | 108 | 108 | 8,200 |
2023/07/06 | 109 | 110 | 107 | 108 | 57,700 |
2023/07/05 | 110 | 110 | 109 | 109 | 23,700 |
2023/07/04 | 111 | 111 | 110 | 110 | 19,500 |