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 |
|---|---|---|---|---|---|
| 2026/02/24 | 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 |
| 2025/11/12 | 1,369 | 1,420 | 1,359 | 1,408 | 59,900 |
| 2025/11/11 | 1,336 | 1,376 | 1,282 | 1,366 | 81,200 |
| 2025/11/10 | 1,305 | 1,348 | 1,301 | 1,348 | 90,200 |
| 2025/11/07 | 1,212 | 1,298 | 1,212 | 1,293 | 67,700 |
| 2025/11/06 | 1,227 | 1,239 | 1,200 | 1,218 | 17,800 |
| 2025/11/05 | 1,211 | 1,232 | 1,171 | 1,228 | 89,600 |
| 2025/11/04 | 1,314 | 1,318 | 1,223 | 1,228 | 87,700 |
| 2025/10/31 | 1,286 | 1,327 | 1,266 | 1,314 | 66,200 |
| 2025/10/30 | 1,311 | 1,320 | 1,277 | 1,294 | 79,300 |
| 2025/10/29 | 1,248 | 1,314 | 1,248 | 1,295 | 140,800 |
| 2025/10/28 | 1,255 | 1,280 | 1,235 | 1,236 | 51,700 |
| 2025/10/27 | 1,260 | 1,269 | 1,246 | 1,260 | 35,100 |
| 2025/10/24 | 1,258 | 1,259 | 1,232 | 1,251 | 33,600 |
| 2025/10/23 | 1,237 | 1,260 | 1,218 | 1,257 | 40,500 |
| 2025/10/22 | 1,202 | 1,242 | 1,201 | 1,237 | 47,300 |
| 2025/10/21 | 1,192 | 1,202 | 1,168 | 1,202 | 46,300 |
| 2025/10/20 | 1,195 | 1,203 | 1,178 | 1,194 | 34,700 |
| 2025/10/17 | 1,212 | 1,212 | 1,169 | 1,175 | 62,200 |
| 2025/10/16 | 1,224 | 1,239 | 1,203 | 1,219 | 69,600 |
| 2025/10/15 | 1,200 | 1,225 | 1,180 | 1,217 | 84,900 |
| 2025/10/14 | 1,101 | 1,234 | 1,101 | 1,209 | 356,200 |
| 2025/10/10 | 1,210 | 1,230 | 1,181 | 1,220 | 256,700 |
| 2025/10/09 | 1,179 | 1,181 | 1,152 | 1,180 | 98,000 |
| 2025/10/08 | 1,125 | 1,152 | 1,120 | 1,150 | 72,200 |
| 2025/10/07 | 1,145 | 1,147 | 1,104 | 1,120 | 108,200 |
| 2025/10/06 | 1,242 | 1,242 | 1,135 | 1,145 | 207,900 |
| 2025/10/03 | 1,184 | 1,219 | 1,184 | 1,214 | 65,500 |
| 2025/10/02 | 1,189 | 1,204 | 1,170 | 1,173 | 101,800 |
| 2025/10/01 | 1,261 | 1,261 | 1,183 | 1,188 | 120,600 |
| 2025/09/30 | 1,252 | 1,265 | 1,232 | 1,260 | 44,900 |
| 2025/09/29 | 1,274 | 1,274 | 1,231 | 1,249 | 56,400 |
| 2025/09/26 | 1,273 | 1,304 | 1,252 | 1,271 | 75,400 |
| 2025/09/25 | 1,285 | 1,287 | 1,260 | 1,264 | 41,100 |
| 2025/09/24 | 1,288 | 1,299 | 1,253 | 1,282 | 128,100 |
| 2025/09/22 | 1,327 | 1,338 | 1,292 | 1,292 | 90,100 |
| 2025/09/19 | 1,326 | 1,347 | 1,285 | 1,333 | 123,800 |
| 2025/09/18 | 1,358 | 1,362 | 1,289 | 1,314 | 141,500 |
| 2025/09/17 | 1,413 | 1,413 | 1,350 | 1,356 | 104,000 |
| 2025/09/16 | 1,364 | 1,420 | 1,325 | 1,397 | 142,900 |
| 2025/09/12 | 1,369 | 1,369 | 1,331 | 1,348 | 102,700 |
| 2025/09/11 | 1,318 | 1,385 | 1,297 | 1,371 | 175,700 |
| 2025/09/10 | 1,279 | 1,337 | 1,273 | 1,316 | 119,400 |
| 2025/09/09 | 1,280 | 1,288 | 1,257 | 1,276 | 69,400 |
| 2025/09/08 | 1,271 | 1,276 | 1,251 | 1,276 | 103,300 |
| 2025/09/05 | 1,177 | 1,315 | 1,171 | 1,252 | 319,300 |
| 2025/09/04 | 1,145 | 1,171 | 1,125 | 1,171 | 124,100 |
| 2025/09/03 | 1,111 | 1,150 | 1,104 | 1,136 | 329,900 |
| 2025/09/02 | 1,051 | 1,070 | 1,051 | 1,070 | 46,600 |
| 2025/09/01 | 1,073 | 1,073 | 1,050 | 1,058 | 67,800 |
| 2025/08/29 | 1,076 | 1,089 | 1,073 | 1,080 | 53,700 |
| 2025/08/28 | 1,076 | 1,091 | 1,069 | 1,090 | 141,100 |
| 2025/08/27 | 1,135 | 1,152 | 1,121 | 1,126 | 93,800 |
| 2025/08/26 | 1,139 | 1,143 | 1,127 | 1,133 | 52,600 |
| 2025/08/25 | 1,157 | 1,157 | 1,136 | 1,137 | 59,900 |
| 2025/08/22 | 1,183 | 1,189 | 1,137 | 1,141 | 121,700 |
| 2025/08/21 | 1,148 | 1,174 | 1,141 | 1,169 | 112,700 |
| 2025/08/20 | 1,170 | 1,171 | 1,128 | 1,146 | 447,200 |
| 2025/08/19 | 1,035 | 1,047 | 1,031 | 1,047 | 59,700 |
| 2025/08/18 | 1,046 | 1,051 | 1,028 | 1,040 | 67,600 |
| 2025/08/15 | 1,034 | 1,042 | 1,030 | 1,038 | 46,200 |
| 2025/08/14 | 1,027 | 1,042 | 1,025 | 1,034 | 72,600 |
| 2025/08/13 | 1,053 | 1,058 | 1,028 | 1,031 | 57,100 |
| 2025/08/12 | 1,056 | 1,065 | 1,049 | 1,056 | 69,300 |
| 2025/08/08 | 1,057 | 1,060 | 1,045 | 1,049 | 50,600 |
| 2025/08/07 | 1,066 | 1,071 | 1,053 | 1,062 | 54,400 |
| 2025/08/06 | 1,061 | 1,067 | 1,049 | 1,053 | 35,600 |
| 2025/08/05 | 1,025 | 1,053 | 1,014 | 1,049 | 107,800 |
| 2025/08/04 | 995 | 1,024 | 990 | 1,023 | 81,800 |
| 2025/08/01 | 993 | 1,006 | 993 | 1,003 | 40,700 |
| 2025/07/31 | 1,016 | 1,016 | 1,004 | 1,009 | 37,800 |
| 2025/07/30 | 983 | 1,009 | 978 | 1,009 | 48,200 |
| 2025/07/29 | 996 | 996 | 980 | 984 | 45,300 |
| 2025/07/28 | 982 | 997 | 972 | 997 | 88,400 |
| 2025/07/25 | 952 | 971 | 938 | 971 | 94,400 |
| 2025/07/24 | 952 | 953 | 943 | 948 | 43,500 |
| 2025/07/23 | 935 | 952 | 935 | 944 | 73,000 |
| 2025/07/22 | 917 | 927 | 917 | 923 | 33,500 |
| 2025/07/18 | 933 | 933 | 912 | 916 | 36,300 |
| 2025/07/17 | 925 | 928 | 919 | 928 | 22,800 |
| 2025/07/16 | 917 | 931 | 903 | 925 | 74,500 |
| 2025/07/15 | 916 | 925 | 907 | 910 | 180,500 |
| 2025/07/14 | 956 | 963 | 945 | 957 | 81,600 |
| 2025/07/11 | 956 | 962 | 948 | 953 | 18,200 |
| 2025/07/10 | 962 | 962 | 940 | 953 | 30,500 |
| 2025/07/09 | 955 | 969 | 954 | 954 | 35,200 |
| 2025/07/08 | 944 | 954 | 944 | 954 | 24,400 |
| 2025/07/07 | 930 | 945 | 929 | 940 | 25,700 |
| 2025/07/04 | 929 | 934 | 919 | 925 | 16,400 |
| 2025/07/03 | 923 | 928 | 918 | 925 | 10,000 |
| 2025/07/02 | 921 | 925 | 917 | 923 | 11,800 |
| 2025/07/01 | 928 | 928 | 916 | 925 | 12,700 |
| 2025/06/30 | 937 | 943 | 921 | 928 | 26,400 |
| 2025/06/27 | 925 | 931 | 921 | 931 | 11,700 |
| 2025/06/26 | 917 | 925 | 915 | 924 | 10,900 |
| 2025/06/25 | 930 | 935 | 911 | 915 | 31,700 |
| 2025/06/24 | 900 | 923 | 900 | 919 | 27,000 |
| 2025/06/23 | 901 | 901 | 890 | 896 | 17,500 |
| 2025/06/20 | 918 | 919 | 907 | 907 | 6,300 |
| 2025/06/19 | 925 | 925 | 915 | 916 | 9,800 |
| 2025/06/18 | 909 | 920 | 907 | 919 | 19,700 |
| 2025/06/17 | 912 | 912 | 903 | 905 | 11,300 |
| 2025/06/16 | 903 | 925 | 903 | 917 | 29,700 |
| 2025/06/13 | 903 | 903 | 880 | 894 | 29,800 |
| 2025/06/12 | 900 | 904 | 891 | 896 | 18,700 |
| 2025/06/11 | 877 | 893 | 876 | 892 | 16,700 |
| 2025/06/10 | 879 | 882 | 875 | 876 | 10,900 |
| 2025/06/09 | 878 | 878 | 873 | 877 | 11,400 |
| 2025/06/06 | 869 | 876 | 864 | 876 | 18,100 |
| 2025/06/05 | 870 | 871 | 864 | 869 | 21,000 |
| 2025/06/04 | 853 | 868 | 851 | 866 | 53,600 |
| 2025/06/03 | 884 | 884 | 831 | 850 | 239,600 |
| 2025/06/02 | 905 | 907 | 873 | 877 | 50,700 |
| 2025/05/30 | 922 | 930 | 901 | 901 | 14,400 |
| 2025/05/29 | 924 | 930 | 922 | 923 | 15,400 |
| 2025/05/28 | 927 | 930 | 920 | 924 | 16,000 |
| 2025/05/27 | 900 | 925 | 900 | 920 | 23,200 |
| 2025/05/26 | 886 | 900 | 881 | 900 | 9,200 |
| 2025/05/23 | 882 | 890 | 878 | 886 | 20,200 |
| 2025/05/22 | 874 | 878 | 868 | 874 | 5,700 |
| 2025/05/21 | 871 | 877 | 866 | 874 | 13,200 |
| 2025/05/20 | 872 | 883 | 871 | 871 | 4,900 |
| 2025/05/19 | 871 | 895 | 871 | 872 | 23,800 |
| 2025/05/16 | 892 | 899 | 866 | 875 | 35,200 |
| 2025/05/15 | 872 | 899 | 870 | 891 | 24,700 |
| 2025/05/14 | 878 | 880 | 854 | 869 | 18,500 |
| 2025/05/13 | 860 | 888 | 855 | 873 | 67,900 |
| 2025/05/12 | 855 | 861 | 850 | 860 | 13,400 |
| 2025/05/09 | 840 | 854 | 840 | 853 | 19,600 |
| 2025/05/08 | 842 | 843 | 833 | 833 | 14,200 |
| 2025/05/07 | 858 | 858 | 840 | 844 | 23,900 |
| 2025/05/02 | 863 | 863 | 846 | 848 | 15,800 |
| 2025/05/01 | 860 | 868 | 855 | 855 | 20,400 |
| 2025/04/30 | 866 | 866 | 847 | 862 | 25,300 |