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 |
---|---|---|---|---|---|
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 |
2023/07/03 | 110 | 111 | 109 | 111 | 10,300 |
2023/06/30 | 110 | 112 | 110 | 110 | 21,600 |
2023/06/29 | 109 | 112 | 107 | 110 | 131,100 |
2023/06/28 | 109 | 109 | 109 | 109 | 7,600 |
2023/06/27 | 109 | 109 | 107 | 108 | 61,600 |
2023/06/26 | 112 | 112 | 108 | 109 | 100,800 |
2023/06/23 | 108 | 111 | 108 | 111 | 120,700 |
2023/06/22 | 107 | 108 | 107 | 108 | 57,100 |
2023/06/21 | 107 | 109 | 106 | 107 | 114,100 |
2023/06/20 | 105 | 107 | 105 | 107 | 48,500 |
2023/06/19 | 105 | 105 | 104 | 105 | 12,300 |
2023/06/16 | 105 | 105 | 104 | 105 | 16,900 |
2023/06/15 | 105 | 106 | 104 | 104 | 59,200 |
2023/06/14 | 107 | 107 | 105 | 106 | 19,900 |
2023/06/13 | 104 | 107 | 104 | 107 | 62,100 |
2023/06/12 | 106 | 106 | 104 | 105 | 45,700 |
2023/06/09 | 104 | 106 | 104 | 106 | 36,800 |
2023/06/08 | 105 | 106 | 105 | 105 | 35,800 |
2023/06/07 | 105 | 106 | 104 | 105 | 78,400 |
2023/06/06 | 105 | 106 | 105 | 106 | 39,600 |
2023/06/05 | 107 | 107 | 104 | 105 | 98,900 |
2023/06/02 | 106 | 107 | 106 | 107 | 8,600 |
2023/06/01 | 107 | 107 | 106 | 107 | 12,900 |
2023/05/31 | 108 | 108 | 106 | 106 | 30,500 |
2023/05/30 | 108 | 108 | 106 | 108 | 36,000 |
2023/05/29 | 109 | 109 | 107 | 107 | 29,700 |
2023/05/26 | 107 | 108 | 106 | 107 | 24,200 |
2023/05/25 | 106 | 107 | 105 | 107 | 24,700 |
2023/05/24 | 106 | 107 | 106 | 106 | 21,000 |
2023/05/23 | 107 | 108 | 106 | 106 | 30,700 |
2023/05/22 | 107 | 108 | 106 | 107 | 12,600 |
2023/05/19 | 107 | 108 | 107 | 107 | 24,800 |
2023/05/18 | 106 | 108 | 106 | 107 | 32,900 |
2023/05/17 | 106 | 107 | 106 | 106 | 10,600 |
2023/05/16 | 106 | 107 | 105 | 105 | 13,400 |
2023/05/15 | 108 | 108 | 105 | 106 | 57,100 |
2023/05/12 | 109 | 110 | 108 | 110 | 22,000 |
2023/05/11 | 110 | 111 | 108 | 108 | 19,100 |
2023/05/10 | 108 | 110 | 108 | 110 | 25,900 |
2023/05/09 | 107 | 109 | 107 | 109 | 25,100 |
2023/05/08 | 107 | 108 | 107 | 107 | 26,600 |
2023/05/02 | 106 | 107 | 105 | 106 | 12,400 |
2023/05/01 | 105 | 106 | 105 | 106 | 28,900 |
2023/04/28 | 105 | 106 | 105 | 106 | 17,000 |
2023/04/27 | 105 | 106 | 105 | 105 | 30,300 |
2023/04/26 | 105 | 106 | 105 | 105 | 32,500 |
2023/04/25 | 106 | 108 | 105 | 105 | 84,400 |
2023/04/24 | 106 | 107 | 105 | 106 | 65,800 |
2023/04/21 | 108 | 109 | 107 | 107 | 8,900 |
2023/04/20 | 107 | 109 | 107 | 108 | 10,600 |
2023/04/19 | 107 | 109 | 107 | 108 | 25,700 |
2023/04/18 | 109 | 110 | 107 | 109 | 79,700 |
2023/04/17 | 109 | 110 | 107 | 110 | 96,400 |
2023/04/14 | 107 | 109 | 107 | 109 | 15,400 |
2023/04/13 | 108 | 109 | 107 | 107 | 19,800 |
2023/04/12 | 108 | 109 | 107 | 108 | 36,400 |
2023/04/11 | 108 | 109 | 107 | 108 | 12,500 |
2023/04/10 | 108 | 108 | 107 | 108 | 6,700 |
2023/04/07 | 107 | 108 | 106 | 108 | 26,700 |
2023/04/06 | 110 | 112 | 107 | 108 | 148,600 |
2023/04/05 | 110 | 111 | 108 | 108 | 95,200 |
2023/04/04 | 107 | 111 | 107 | 110 | 127,200 |
2023/04/03 | 107 | 109 | 106 | 107 | 63,900 |
2023/03/31 | 105 | 107 | 104 | 105 | 35,200 |
2023/03/30 | 105 | 106 | 105 | 105 | 25,700 |
2023/03/29 | 104 | 106 | 104 | 105 | 23,800 |
2023/03/28 | 106 | 106 | 104 | 104 | 80,600 |
2023/03/27 | 107 | 107 | 106 | 107 | 20,800 |
2023/03/24 | 106 | 107 | 105 | 106 | 29,700 |
2023/03/23 | 106 | 107 | 104 | 106 | 129,400 |
2023/03/22 | 106 | 107 | 106 | 106 | 19,700 |
2023/03/20 | 106 | 107 | 105 | 105 | 58,400 |
2023/03/17 | 107 | 108 | 106 | 107 | 28,800 |
2023/03/16 | 108 | 108 | 106 | 107 | 48,900 |
2023/03/15 | 106 | 110 | 106 | 110 | 39,600 |
2023/03/14 | 108 | 108 | 104 | 107 | 152,300 |
2023/03/13 | 111 | 111 | 107 | 109 | 106,500 |
2023/03/10 | 112 | 113 | 111 | 111 | 68,200 |
2023/03/09 | 113 | 113 | 112 | 112 | 65,800 |
2023/03/08 | 112 | 114 | 112 | 113 | 36,100 |
2023/03/07 | 112 | 114 | 112 | 112 | 17,400 |
2023/03/06 | 113 | 114 | 112 | 112 | 25,500 |
2023/03/03 | 114 | 114 | 112 | 112 | 31,700 |
2023/03/02 | 110 | 114 | 110 | 113 | 41,400 |
2023/03/01 | 111 | 112 | 110 | 110 | 34,000 |
2023/02/28 | 111 | 112 | 111 | 111 | 25,100 |
2023/02/27 | 113 | 113 | 111 | 111 | 17,500 |
2023/02/24 | 111 | 113 | 110 | 113 | 37,500 |
2023/02/22 | 114 | 114 | 110 | 111 | 123,100 |
2023/02/21 | 113 | 115 | 111 | 114 | 147,200 |
2023/02/20 | 110 | 114 | 110 | 112 | 207,900 |
2023/02/17 | 108 | 109 | 108 | 109 | 64,800 |
2023/02/16 | 105 | 109 | 104 | 109 | 184,600 |
2023/02/15 | 107 | 107 | 105 | 105 | 73,500 |
2023/02/14 | 107 | 107 | 107 | 107 | 13,500 |
2023/02/13 | 108 | 108 | 106 | 107 | 87,900 |
2023/02/10 | 107 | 108 | 106 | 107 | 100,700 |
2023/02/09 | 106 | 108 | 105 | 106 | 142,700 |
2023/02/08 | 107 | 107 | 106 | 106 | 70,400 |
2023/02/07 | 108 | 108 | 106 | 106 | 54,000 |
2023/02/06 | 107 | 109 | 107 | 107 | 107,100 |
2023/02/03 | 109 | 109 | 106 | 106 | 121,300 |
2023/02/02 | 109 | 110 | 107 | 108 | 186,700 |
2023/02/01 | 115 | 115 | 109 | 109 | 496,500 |
2023/01/31 | 114 | 118 | 113 | 115 | 235,600 |
2023/01/30 | 115 | 118 | 114 | 114 | 162,800 |
2023/01/27 | 113 | 117 | 113 | 115 | 168,700 |
2023/01/26 | 114 | 115 | 113 | 113 | 112,200 |
2023/01/25 | 115 | 115 | 113 | 113 | 131,800 |
2023/01/24 | 117 | 117 | 115 | 115 | 84,200 |
2023/01/23 | 115 | 118 | 114 | 115 | 318,800 |
2023/01/20 | 116 | 116 | 113 | 113 | 241,500 |
2023/01/19 | 120 | 121 | 114 | 115 | 730,700 |
2023/01/18 | 128 | 129 | 119 | 119 | 1,058,600 |
2023/01/17 | 143 | 151 | 123 | 124 | 6,245,800 |
2023/01/16 | 117 | 125 | 117 | 123 | 218,700 |
2023/01/13 | 121 | 121 | 117 | 118 | 108,800 |
2023/01/12 | 122 | 123 | 121 | 121 | 40,900 |
2023/01/11 | 122 | 124 | 122 | 122 | 142,000 |
2023/01/10 | 123 | 128 | 121 | 121 | 185,400 |
2023/01/06 | 120 | 126 | 120 | 123 | 83,000 |
2023/01/05 | 124 | 124 | 120 | 120 | 61,200 |
2023/01/04 | 119 | 126 | 119 | 121 | 115,400 |