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 |
---|---|---|---|---|---|
2018/12/28 | 83 | 83 | 79 | 82 | 81,700 |
2018/12/27 | 81 | 84 | 81 | 83 | 76,500 |
2018/12/26 | 80 | 81 | 75 | 77 | 147,100 |
2018/12/25 | 80 | 82 | 75 | 78 | 223,900 |
2018/12/21 | 86 | 87 | 82 | 85 | 110,800 |
2018/12/20 | 89 | 90 | 85 | 87 | 71,200 |
2018/12/19 | 90 | 93 | 90 | 92 | 30,500 |
2018/12/18 | 91 | 94 | 90 | 91 | 59,700 |
2018/12/17 | 98 | 98 | 91 | 93 | 91,100 |
2018/12/14 | 99 | 100 | 97 | 98 | 40,300 |
2018/12/13 | 100 | 101 | 98 | 98 | 25,000 |
2018/12/12 | 99 | 103 | 99 | 101 | 36,400 |
2018/12/11 | 102 | 102 | 98 | 99 | 67,300 |
2018/12/10 | 103 | 104 | 99 | 102 | 64,200 |
2018/12/07 | 104 | 106 | 103 | 105 | 31,000 |
2018/12/06 | 104 | 104 | 103 | 104 | 24,300 |
2018/12/05 | 106 | 106 | 104 | 105 | 27,500 |
2018/12/04 | 108 | 108 | 106 | 106 | 37,700 |
2018/12/03 | 107 | 109 | 107 | 108 | 37,700 |
2018/11/30 | 108 | 108 | 107 | 108 | 7,600 |
2018/11/29 | 110 | 110 | 107 | 108 | 37,400 |
2018/11/28 | 111 | 111 | 109 | 109 | 40,100 |
2018/11/27 | 110 | 111 | 109 | 109 | 38,000 |
2018/11/26 | 110 | 110 | 110 | 110 | 5,500 |
2018/11/22 | 108 | 109 | 107 | 109 | 11,000 |
2018/11/21 | 106 | 109 | 106 | 107 | 18,100 |
2018/11/20 | 107 | 109 | 106 | 109 | 41,400 |
2018/11/19 | 110 | 110 | 107 | 108 | 27,300 |
2018/11/16 | 111 | 111 | 109 | 109 | 61,700 |
2018/11/15 | 114 | 115 | 112 | 112 | 68,200 |
2018/11/14 | 116 | 116 | 114 | 114 | 25,000 |
2018/11/13 | 116 | 116 | 112 | 115 | 124,800 |
2018/11/12 | 123 | 125 | 121 | 121 | 37,200 |
2018/11/09 | 123 | 125 | 122 | 125 | 26,600 |
2018/11/08 | 125 | 126 | 123 | 123 | 43,600 |
2018/11/07 | 123 | 125 | 120 | 123 | 50,300 |
2018/11/06 | 126 | 126 | 120 | 121 | 68,000 |
2018/11/05 | 123 | 126 | 122 | 124 | 47,100 |
2018/11/02 | 125 | 128 | 124 | 125 | 80,000 |
2018/11/01 | 122 | 128 | 121 | 128 | 76,400 |
2018/10/31 | 124 | 127 | 123 | 124 | 144,800 |
2018/10/30 | 118 | 124 | 118 | 124 | 150,500 |
2018/10/29 | 120 | 128 | 113 | 120 | 737,500 |
2018/10/26 | 122 | 128 | 110 | 116 | 753,400 |
2018/10/25 | 114 | 115 | 110 | 112 | 101,600 |
2018/10/24 | 115 | 127 | 115 | 118 | 557,600 |
2018/10/23 | 118 | 119 | 113 | 113 | 56,400 |
2018/10/22 | 117 | 118 | 115 | 117 | 23,300 |
2018/10/19 | 114 | 117 | 113 | 117 | 23,000 |
2018/10/18 | 114 | 116 | 113 | 115 | 28,900 |
2018/10/17 | 113 | 115 | 113 | 114 | 10,400 |
2018/10/16 | 113 | 113 | 112 | 113 | 4,700 |
2018/10/15 | 114 | 114 | 112 | 112 | 15,500 |
2018/10/12 | 112 | 115 | 112 | 114 | 15,500 |
2018/10/11 | 112 | 114 | 111 | 113 | 31,900 |
2018/10/10 | 118 | 121 | 116 | 116 | 67,600 |
2018/10/09 | 115 | 119 | 115 | 117 | 41,200 |
2018/10/05 | 115 | 115 | 113 | 114 | 11,500 |
2018/10/04 | 115 | 116 | 114 | 115 | 16,700 |
2018/10/03 | 114 | 115 | 113 | 114 | 28,600 |
2018/10/02 | 116 | 116 | 114 | 115 | 18,900 |
2018/10/01 | 115 | 116 | 114 | 116 | 10,000 |
2018/09/28 | 114 | 116 | 113 | 115 | 24,000 |
2018/09/27 | 116 | 116 | 113 | 114 | 29,900 |
2018/09/26 | 115 | 116 | 115 | 115 | 17,900 |
2018/09/25 | 118 | 118 | 115 | 115 | 19,800 |
2018/09/21 | 116 | 119 | 114 | 119 | 60,900 |
2018/09/20 | 115 | 117 | 114 | 117 | 65,000 |
2018/09/19 | 115 | 115 | 113 | 115 | 35,600 |
2018/09/18 | 112 | 115 | 111 | 114 | 17,600 |
2018/09/14 | 111 | 113 | 111 | 113 | 8,100 |
2018/09/13 | 112 | 113 | 110 | 112 | 11,200 |
2018/09/12 | 113 | 114 | 112 | 113 | 18,800 |
2018/09/11 | 113 | 114 | 113 | 113 | 4,600 |
2018/09/10 | 111 | 114 | 111 | 113 | 9,200 |
2018/09/07 | 113 | 113 | 111 | 113 | 3,400 |
2018/09/06 | 112 | 113 | 111 | 113 | 13,300 |
2018/09/05 | 112 | 114 | 112 | 114 | 33,100 |
2018/09/04 | 110 | 113 | 110 | 112 | 22,400 |
2018/09/03 | 111 | 112 | 109 | 110 | 19,400 |
2018/08/31 | 111 | 112 | 111 | 111 | 5,700 |
2018/08/30 | 112 | 113 | 111 | 111 | 11,700 |
2018/08/29 | 111 | 113 | 111 | 112 | 37,300 |
2018/08/28 | 110 | 112 | 110 | 111 | 16,400 |
2018/08/27 | 111 | 112 | 109 | 111 | 20,900 |
2018/08/24 | 109 | 111 | 108 | 111 | 20,000 |
2018/08/23 | 109 | 111 | 108 | 109 | 17,800 |
2018/08/22 | 107 | 110 | 107 | 110 | 51,800 |
2018/08/21 | 111 | 111 | 104 | 106 | 91,700 |
2018/08/20 | 112 | 113 | 111 | 111 | 14,900 |
2018/08/17 | 112 | 113 | 111 | 113 | 10,900 |
2018/08/16 | 112 | 113 | 112 | 113 | 25,500 |
2018/08/15 | 113 | 116 | 112 | 114 | 23,000 |
2018/08/14 | 113 | 115 | 112 | 114 | 12,400 |
2018/08/13 | 114 | 116 | 111 | 114 | 38,300 |
2018/08/10 | 120 | 120 | 116 | 117 | 18,100 |
2018/08/09 | 120 | 120 | 118 | 119 | 7,100 |
2018/08/08 | 118 | 120 | 115 | 120 | 18,500 |
2018/08/07 | 118 | 118 | 116 | 117 | 17,600 |
2018/08/06 | 119 | 120 | 119 | 119 | 15,000 |
2018/08/03 | 120 | 121 | 119 | 119 | 9,000 |
2018/08/02 | 121 | 122 | 120 | 122 | 20,400 |
2018/08/01 | 121 | 122 | 120 | 122 | 11,500 |
2018/07/31 | 119 | 123 | 117 | 123 | 58,000 |
2018/07/30 | 121 | 122 | 119 | 120 | 33,200 |
2018/07/27 | 121 | 123 | 121 | 122 | 24,000 |
2018/07/26 | 122 | 123 | 121 | 123 | 24,900 |
2018/07/25 | 119 | 122 | 118 | 122 | 53,800 |
2018/07/24 | 117 | 119 | 117 | 119 | 10,500 |
2018/07/23 | 119 | 119 | 117 | 117 | 15,700 |
2018/07/20 | 119 | 119 | 117 | 117 | 12,300 |
2018/07/19 | 119 | 119 | 118 | 119 | 9,900 |
2018/07/18 | 118 | 119 | 118 | 119 | 2,700 |
2018/07/17 | 117 | 119 | 116 | 118 | 27,200 |
2018/07/13 | 118 | 118 | 117 | 117 | 9,000 |
2018/07/12 | 115 | 118 | 115 | 118 | 18,200 |
2018/07/11 | 119 | 119 | 116 | 118 | 10,200 |
2018/07/10 | 119 | 119 | 118 | 119 | 27,500 |
2018/07/09 | 116 | 118 | 113 | 118 | 43,200 |
2018/07/06 | 111 | 115 | 111 | 114 | 71,500 |
2018/07/05 | 117 | 130 | 110 | 113 | 719,000 |
2018/07/04 | 116 | 117 | 114 | 115 | 44,900 |
2018/07/03 | 118 | 118 | 115 | 115 | 75,700 |
2018/07/02 | 122 | 123 | 117 | 118 | 110,800 |
2018/06/29 | 124 | 125 | 122 | 122 | 48,300 |
2018/06/28 | 126 | 128 | 125 | 125 | 28,600 |
2018/06/27 | 127 | 128 | 126 | 128 | 47,600 |
2018/06/26 | 130 | 130 | 126 | 128 | 44,200 |
2018/06/25 | 134 | 134 | 131 | 131 | 27,200 |
2018/06/22 | 134 | 134 | 133 | 134 | 12,300 |
2018/06/21 | 134 | 135 | 133 | 134 | 38,100 |
2018/06/20 | 133 | 134 | 132 | 134 | 34,100 |
2018/06/19 | 134 | 135 | 133 | 134 | 33,700 |
2018/06/18 | 136 | 136 | 135 | 135 | 40,200 |
2018/06/15 | 136 | 137 | 136 | 136 | 7,800 |
2018/06/14 | 137 | 138 | 136 | 137 | 17,000 |
2018/06/13 | 138 | 139 | 137 | 137 | 38,500 |
2018/06/12 | 139 | 139 | 137 | 139 | 23,900 |
2018/06/11 | 137 | 139 | 137 | 138 | 24,300 |
2018/06/08 | 136 | 138 | 136 | 137 | 63,300 |
2018/06/07 | 137 | 138 | 135 | 137 | 53,600 |
2018/06/06 | 134 | 138 | 134 | 136 | 79,600 |
2018/06/05 | 137 | 137 | 133 | 134 | 131,900 |
2018/06/04 | 141 | 141 | 137 | 137 | 53,800 |
2018/06/01 | 138 | 140 | 136 | 139 | 135,700 |
2018/05/31 | 142 | 142 | 138 | 140 | 111,700 |
2018/05/30 | 145 | 155 | 140 | 141 | 543,700 |
2018/05/29 | 142 | 144 | 139 | 140 | 68,300 |
2018/05/28 | 138 | 140 | 138 | 139 | 24,300 |
2018/05/25 | 139 | 140 | 137 | 138 | 76,600 |
2018/05/24 | 140 | 143 | 138 | 141 | 60,700 |
2018/05/23 | 142 | 142 | 139 | 140 | 88,500 |
2018/05/22 | 143 | 144 | 142 | 142 | 46,100 |
2018/05/21 | 144 | 145 | 143 | 144 | 20,300 |
2018/05/18 | 144 | 144 | 142 | 143 | 9,900 |
2018/05/17 | 142 | 144 | 141 | 143 | 47,800 |
2018/05/16 | 143 | 144 | 142 | 142 | 42,700 |
2018/05/15 | 150 | 150 | 144 | 144 | 56,700 |
2018/05/14 | 146 | 150 | 143 | 148 | 158,500 |
2018/05/11 | 152 | 157 | 151 | 154 | 71,800 |
2018/05/10 | 153 | 154 | 151 | 152 | 80,700 |
2018/05/09 | 159 | 159 | 154 | 154 | 81,200 |
2018/05/08 | 160 | 161 | 153 | 158 | 207,400 |
2018/05/07 | 155 | 166 | 154 | 160 | 935,700 |
2018/05/02 | 153 | 155 | 148 | 150 | 272,100 |
2018/05/01 | 147 | 152 | 144 | 152 | 631,000 |
2018/04/27 | 153 | 154 | 138 | 140 | 1,242,000 |
2018/04/26 | 138 | 139 | 137 | 138 | 27,800 |
2018/04/25 | 139 | 141 | 138 | 138 | 27,500 |
2018/04/24 | 139 | 140 | 136 | 140 | 23,600 |
2018/04/23 | 136 | 138 | 136 | 138 | 5,500 |
2018/04/20 | 137 | 138 | 135 | 136 | 16,300 |
2018/04/19 | 137 | 138 | 136 | 138 | 4,900 |
2018/04/18 | 137 | 138 | 137 | 138 | 5,800 |
2018/04/17 | 137 | 137 | 136 | 137 | 10,000 |
2018/04/16 | 137 | 138 | 135 | 138 | 16,300 |
2018/04/13 | 135 | 138 | 135 | 136 | 15,700 |
2018/04/12 | 137 | 138 | 133 | 135 | 132,900 |
2018/04/11 | 135 | 139 | 134 | 139 | 45,100 |
2018/04/10 | 133 | 135 | 133 | 135 | 20,000 |
2018/04/09 | 133 | 135 | 132 | 133 | 14,200 |
2018/04/06 | 135 | 135 | 133 | 133 | 14,300 |
2018/04/05 | 136 | 136 | 134 | 134 | 12,200 |
2018/04/04 | 136 | 138 | 135 | 135 | 31,400 |
2018/04/03 | 134 | 136 | 134 | 135 | 10,300 |
2018/04/02 | 135 | 138 | 135 | 136 | 16,600 |
2018/03/30 | 136 | 137 | 135 | 135 | 22,600 |
2018/03/29 | 135 | 136 | 133 | 136 | 23,000 |
2018/03/28 | 133 | 136 | 133 | 133 | 23,300 |
2018/03/27 | 135 | 137 | 134 | 135 | 29,700 |
2018/03/26 | 134 | 135 | 132 | 134 | 60,900 |
2018/03/23 | 138 | 138 | 136 | 136 | 62,800 |
2018/03/22 | 141 | 141 | 139 | 140 | 46,400 |
2018/03/20 | 140 | 141 | 140 | 141 | 25,000 |
2018/03/19 | 145 | 145 | 139 | 141 | 69,000 |
2018/03/16 | 144 | 145 | 143 | 144 | 22,500 |
2018/03/15 | 145 | 146 | 144 | 146 | 36,400 |
2018/03/14 | 143 | 148 | 143 | 146 | 65,000 |
2018/03/13 | 142 | 145 | 141 | 145 | 26,000 |
2018/03/12 | 144 | 144 | 141 | 142 | 37,400 |
2018/03/09 | 145 | 145 | 142 | 143 | 29,700 |
2018/03/08 | 142 | 147 | 141 | 144 | 63,100 |
2018/03/07 | 141 | 141 | 139 | 141 | 21,700 |
2018/03/06 | 141 | 142 | 139 | 141 | 33,100 |
2018/03/05 | 142 | 142 | 140 | 140 | 35,600 |
2018/03/02 | 142 | 144 | 141 | 144 | 22,200 |
2018/03/01 | 143 | 145 | 142 | 144 | 26,600 |
2018/02/28 | 143 | 146 | 143 | 145 | 51,400 |
2018/02/27 | 144 | 145 | 143 | 145 | 43,800 |
2018/02/26 | 143 | 145 | 142 | 144 | 40,600 |
2018/02/23 | 143 | 143 | 141 | 141 | 35,400 |
2018/02/22 | 143 | 143 | 141 | 142 | 19,200 |
2018/02/21 | 143 | 145 | 142 | 144 | 45,500 |
2018/02/20 | 144 | 144 | 141 | 142 | 45,100 |
2018/02/19 | 143 | 144 | 141 | 143 | 48,900 |
2018/02/16 | 143 | 145 | 140 | 142 | 51,800 |
2018/02/15 | 139 | 143 | 139 | 142 | 68,300 |
2018/02/14 | 145 | 155 | 138 | 141 | 293,600 |
2018/02/13 | 138 | 146 | 138 | 140 | 49,600 |
2018/02/09 | 132 | 139 | 132 | 137 | 93,000 |
2018/02/08 | 140 | 142 | 139 | 142 | 29,700 |
2018/02/07 | 139 | 142 | 138 | 138 | 79,200 |
2018/02/06 | 141 | 142 | 129 | 136 | 222,300 |
2018/02/05 | 147 | 151 | 145 | 148 | 96,100 |
2018/02/02 | 153 | 153 | 150 | 151 | 95,400 |
2018/02/01 | 159 | 161 | 152 | 153 | 392,200 |
2018/01/31 | 152 | 155 | 151 | 154 | 86,600 |
2018/01/30 | 156 | 157 | 153 | 153 | 50,400 |
2018/01/29 | 159 | 159 | 156 | 156 | 24,900 |
2018/01/26 | 156 | 159 | 156 | 158 | 40,500 |
2018/01/25 | 154 | 158 | 154 | 156 | 52,800 |
2018/01/24 | 156 | 158 | 153 | 154 | 106,500 |
2018/01/23 | 156 | 159 | 154 | 158 | 71,500 |
2018/01/22 | 153 | 157 | 152 | 156 | 62,100 |
2018/01/19 | 156 | 157 | 153 | 153 | 49,500 |
2018/01/18 | 159 | 159 | 156 | 157 | 70,100 |
2018/01/17 | 170 | 170 | 156 | 159 | 508,700 |
2018/01/16 | 155 | 166 | 153 | 162 | 612,000 |
2018/01/15 | 153 | 155 | 151 | 154 | 95,200 |
2018/01/12 | 151 | 152 | 150 | 151 | 36,700 |
2018/01/11 | 153 | 154 | 149 | 150 | 186,200 |
2018/01/10 | 148 | 156 | 148 | 153 | 308,600 |
2018/01/09 | 147 | 149 | 146 | 149 | 141,100 |
2018/01/05 | 145 | 146 | 144 | 146 | 32,900 |
2018/01/04 | 146 | 146 | 144 | 145 | 52,300 |