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 |
|---|---|---|---|---|---|
| 2024/05/02 | 132 | 133 | 131 | 132 | 12,700 |
| 2024/05/01 | 132 | 134 | 131 | 132 | 24,600 |
| 2024/04/30 | 134 | 134 | 131 | 133 | 37,700 |
| 2024/04/26 | 135 | 137 | 132 | 135 | 103,700 |
| 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 |