日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ＪＥＳＣＯホールディングス(1434)の株価時系列情報

ＪＥＳＣＯホールディングス(1434)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
2026/09/14 1,540 1,596 1,537 1,588 29,900
2026/09/11 1,566 1,581 1,540 1,566 34,900
2026/09/10 1,611 1,611 1,574 1,593 94,000
2026/09/09 1,605 1,625 1,600 1,602 21,600
2026/09/08 1,633 1,633 1,600 1,600 20,000
2026/09/07 1,601 1,633 1,601 1,633 41,700
2026/09/04 1,584 1,600 1,581 1,600 24,600
2026/09/03 1,604 1,606 1,581 1,583 48,900
2026/09/02 1,632 1,632 1,596 1,596 55,800
2026/09/01 1,626 1,665 1,615 1,657 43,000
2026/08/31 1,623 1,642 1,603 1,636 52,400
2026/08/28 1,661 1,667 1,616 1,618 190,900
2026/08/27 1,692 1,735 1,676 1,700 146,100
2026/08/26 1,693 1,712 1,686 1,693 54,700
2026/08/25 1,684 1,693 1,670 1,693 34,200
2026/08/24 1,672 1,697 1,668 1,685 31,600
2026/08/21 1,678 1,689 1,651 1,664 42,300
2026/08/20 1,671 1,697 1,662 1,690 32,900
2026/08/19 1,725 1,725 1,649 1,659 74,100
2026/08/18 1,795 1,795 1,731 1,732 42,000
2026/08/17 1,764 1,787 1,760 1,778 33,200
2026/08/14 1,731 1,774 1,731 1,761 47,300
2026/08/13 1,709 1,735 1,703 1,718 30,800
2026/08/12 1,700 1,705 1,681 1,701 29,200
2026/08/10 1,706 1,724 1,696 1,696 21,800
2026/08/07 1,720 1,722 1,677 1,711 25,700
2026/08/06 1,718 1,736 1,680 1,699 36,100
2026/08/05 1,655 1,735 1,655 1,727 106,700
2026/08/04 1,649 1,670 1,640 1,655 58,000
2026/08/03 1,711 1,711 1,621 1,670 140,300
2026/07/31 1,701 1,771 1,701 1,705 73,900
2026/07/30 1,618 1,698 1,602 1,691 63,900
2026/07/29 1,661 1,682 1,612 1,618 65,700
2026/07/28 1,693 1,728 1,659 1,673 51,000
2026/07/27 1,702 1,714 1,661 1,703 69,300
2026/07/24 1,701 1,701 1,682 1,683 44,900
2026/07/23 1,714 1,730 1,700 1,721 77,700
2026/07/22 1,761 1,770 1,706 1,713 68,900
2026/07/21 1,715 1,772 1,692 1,746 62,500
2026/07/17 1,805 1,815 1,700 1,750 177,500
2026/07/16 1,878 1,882 1,805 1,842 116,800
2026/07/15 1,834 1,960 1,780 1,890 334,400
2026/07/14 1,900 1,977 1,843 1,943 171,600
2026/07/13 1,910 1,940 1,869 1,902 79,200
2026/07/10 1,844 1,883 1,836 1,840 35,500
2026/07/09 1,810 1,830 1,795 1,815 27,900
2026/07/08 1,846 1,850 1,800 1,810 46,700
2026/07/07 1,919 1,934 1,841 1,846 35,400
2026/07/06 1,928 1,970 1,896 1,899 42,600
2026/07/03 1,841 1,910 1,841 1,908 45,000
2026/07/02 1,800 1,841 1,778 1,821 35,300
2026/07/01 1,807 1,819 1,760 1,801 56,800
2026/06/30 1,804 1,837 1,788 1,788 44,800
2026/06/29 1,826 1,855 1,782 1,819 67,400
2026/06/26 1,865 1,865 1,818 1,830 41,400
2026/06/25 1,940 1,941 1,870 1,870 25,800
2026/06/24 1,910 1,968 1,866 1,900 53,700
2026/06/23 2,038 2,053 1,902 1,902 44,900
2026/06/22 1,885 2,008 1,879 2,005 60,300
2026/06/19 1,929 1,947 1,880 1,896 16,000
2026/06/18 1,933 1,934 1,889 1,904 34,200
2026/06/17 1,906 1,929 1,880 1,897 30,200
2026/06/16 1,930 1,930 1,886 1,887 20,400
2026/06/15 1,886 1,935 1,883 1,927 40,600
2026/06/12 1,850 1,889 1,813 1,846 84,100
2026/06/11 1,808 1,808 1,748 1,785 48,500
2026/06/10 1,913 1,913 1,824 1,848 51,300
2026/06/09 1,924 1,956 1,880 1,913 34,300
2026/06/08 1,906 1,922 1,876 1,900 52,900
2026/06/05 1,969 2,039 1,969 1,982 24,500
2026/06/04 2,025 2,025 1,966 1,979 32,400
2026/06/03 1,981 2,042 1,931 2,033 43,900
2026/06/02 1,955 1,970 1,856 1,956 85,200
2026/06/01 2,021 2,021 1,910 1,974 77,300
2026/05/29 2,101 2,101 1,998 2,023 37,800
2026/05/28 2,068 2,100 2,005 2,051 36,300
2026/05/27 2,194 2,194 2,053 2,068 63,300
2026/05/26 2,157 2,251 2,100 2,194 76,600
2026/05/25 2,064 2,162 2,042 2,132 51,700
2026/05/22 2,029 2,085 2,021 2,042 29,200
2026/05/21 2,081 2,083 1,979 1,986 65,700
2026/05/20 2,131 2,138 1,966 2,004 138,600
2026/05/19 2,278 2,301 2,111 2,157 108,700
2026/05/18 2,413 2,423 2,231 2,270 90,500
2026/05/15 2,582 2,624 2,382 2,413 68,200
2026/05/14 2,530 2,590 2,530 2,532 22,300
2026/05/13 2,530 2,556 2,497 2,526 17,500
2026/05/12 2,580 2,595 2,506 2,522 36,600
2026/05/11 2,550 2,584 2,523 2,562 30,700
2026/05/08 2,465 2,525 2,426 2,523 44,800
2026/05/07 2,515 2,527 2,459 2,466 33,800
2026/05/01 2,466 2,473 2,421 2,465 28,800
2026/04/30 2,404 2,478 2,404 2,466 63,200
2026/04/28 2,415 2,415 2,320 2,392 45,400
2026/04/27 2,390 2,506 2,373 2,415 94,000
2026/04/24 2,410 2,438 2,349 2,380 106,300
2026/04/23 2,249 2,275 2,206 2,249 54,800
2026/04/22 2,318 2,354 2,260 2,263 49,600
2026/04/21 2,310 2,365 2,203 2,333 118,300
2026/04/20 2,353 2,372 2,269 2,288 76,100
2026/04/17 2,300 2,415 2,273 2,340 116,800
2026/04/16 2,312 2,349 2,171 2,309 189,800
2026/04/15 2,475 2,495 2,235 2,289 418,700
2026/04/14 2,155 2,275 2,137 2,275 254,100
2026/04/13 1,899 1,928 1,830 1,875 195,700
2026/04/10 1,830 1,869 1,825 1,859 47,200
2026/04/09 1,864 1,864 1,800 1,819 54,100
2026/04/08 1,876 1,908 1,861 1,866 76,000
2026/04/07 1,831 1,831 1,786 1,796 50,300
2026/04/06 1,800 1,868 1,795 1,835 39,900
2026/04/03 1,812 1,847 1,792 1,801 63,900
2026/03/27 1,815 1,837 1,800 1,809 28,800
2026/03/26 1,919 1,925 1,817 1,855 40,100
2026/03/25 1,926 1,935 1,905 1,926 38,000
2026/03/24 1,873 1,923 1,830 1,846 38,900
2026/03/23 1,876 1,900 1,783 1,793 80,400
2026/03/19 1,955 2,002 1,932 1,951 26,400
2026/03/18 1,970 1,996 1,944 1,995 21,800
2026/03/17 2,005 2,035 1,959 1,962 25,600
2026/03/16 1,943 2,007 1,936 1,965 25,100
2026/03/13 1,925 1,985 1,894 1,943 24,500
2026/03/12 1,986 2,019 1,934 1,938 33,800
2026/03/11 1,993 2,048 1,993 2,006 24,400
2026/03/10 1,933 2,010 1,921 1,987 38,200
2026/03/09 1,821 1,870 1,765 1,848 141,000
2026/03/06 2,011 2,032 1,953 1,981 29,700
2026/03/05 1,962 2,053 1,961 2,027 58,600
2026/03/04 1,961 2,000 1,825 1,842 142,600
2026/03/03 2,080 2,118 2,024 2,051 45,900
2026/03/02 2,121 2,146 2,052 2,120 87,400
2026/02/27 2,064 2,195 2,048 2,171 49,900
2026/02/26 1,976 2,122 1,976 2,091 92,900
2026/02/25 2,033 2,033 1,969 1,970 36,500
2026/02/24 2,002 2,020 1,971 2,016 38,600
2026/02/20 2,025 2,025 1,982 2,007 18,300
2026/02/19 2,050 2,055 2,008 2,031 21,700
2026/02/18 2,018 2,043 1,996 2,043 30,600
2026/02/17 1,993 2,027 1,964 2,018 36,000
2026/02/16 1,987 2,004 1,953 1,988 26,500
2026/02/13 1,985 1,996 1,928 1,974 38,400
2026/02/12 2,019 2,031 1,976 2,015 48,200
2026/02/10 2,005 2,054 2,005 2,030 47,600
2026/02/09 1,961 2,016 1,951 2,000 67,400
2026/02/06 1,907 1,923 1,864 1,900 93,400
2026/02/05 1,977 1,978 1,910 1,943 47,000
2026/02/04 1,950 1,994 1,930 1,962 54,000
2026/02/03 1,863 1,964 1,863 1,952 62,700
2026/02/02 1,869 1,930 1,841 1,858 73,100
2026/01/30 1,857 1,875 1,811 1,836 98,600
2026/01/29 1,968 1,968 1,862 1,871 79,400
2026/01/28 1,947 1,951 1,900 1,928 62,700
2026/01/27 1,927 1,978 1,904 1,961 42,500
2026/01/26 1,980 2,005 1,924 1,927 49,200
2026/01/23 1,975 2,016 1,932 2,014 69,200
2026/01/22 1,935 1,979 1,922 1,970 53,500
2026/01/21 1,859 1,992 1,856 1,935 142,000
2026/01/20 1,978 1,978 1,899 1,899 115,100
2026/01/19 1,930 2,057 1,900 2,000 300,100
2026/01/16 1,941 1,999 1,864 1,900 365,900
2026/01/15 1,737 1,741 1,730 1,741 199,900
2026/01/14 1,464 1,476 1,436 1,441 80,200
2026/01/13 1,441 1,483 1,416 1,460 67,600
2026/01/09 1,442 1,462 1,418 1,441 44,600
2026/01/08 1,490 1,500 1,435 1,449 68,700
2026/01/07 1,521 1,547 1,480 1,491 47,600
2026/01/06 1,510 1,545 1,510 1,522 33,600
2026/01/05 1,519 1,519 1,480 1,489 30,700
2025/12/30 1,520 1,520 1,488 1,491 17,600
2025/12/29 1,541 1,545 1,503 1,510 32,100
2025/12/26 1,541 1,557 1,527 1,541 19,100
2025/12/25 1,525 1,549 1,518 1,537 30,200
2025/12/24 1,479 1,529 1,476 1,508 30,800
2025/12/23 1,465 1,505 1,461 1,470 22,400
2025/12/22 1,508 1,508 1,461 1,464 56,000
2025/12/19 1,531 1,553 1,487 1,504 66,300
2025/12/18 1,441 1,566 1,421 1,531 148,500
2025/12/17 1,542 1,596 1,537 1,589 91,400
2025/12/16 1,448 1,565 1,435 1,531 137,500
2025/12/15 1,416 1,450 1,400 1,448 28,900
2025/12/12 1,370 1,418 1,370 1,410 22,400
2025/12/11 1,417 1,417 1,363 1,363 43,600
2025/12/10 1,381 1,412 1,376 1,387 35,700
2025/12/09 1,409 1,409 1,325 1,371 41,500
2025/12/08 1,389 1,414 1,389 1,409 14,100
2025/12/05 1,392 1,450 1,375 1,375 46,100
2025/12/04 1,386 1,386 1,361 1,375 30,500
2025/12/03 1,414 1,423 1,375 1,397 35,500
2025/12/02 1,450 1,450 1,410 1,423 37,500
2025/12/01 1,490 1,494 1,450 1,450 28,400
2025/11/28 1,455 1,480 1,455 1,472 20,300
2025/11/27 1,478 1,482 1,451 1,462 30,000
2025/11/26 1,490 1,499 1,463 1,476 49,600
2025/11/25 1,430 1,502 1,430 1,479 76,800
2025/11/21 1,387 1,424 1,343 1,423 66,500
2025/11/20 1,375 1,420 1,375 1,407 46,200
2025/11/19 1,387 1,410 1,361 1,361 39,200
2025/11/18 1,459 1,468 1,370 1,370 95,900
2025/11/17 1,475 1,480 1,430 1,445 69,800
2025/11/14 1,453 1,461 1,414 1,454 72,800
2025/11/13 1,408 1,450 1,400 1,450 42,200

このページの先頭へ