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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/28 | 846 | 870 | 845 | 863 | 37,100 |
| 2025/04/25 | 850 | 850 | 838 | 839 | 16,500 |
| 2025/04/24 | 844 | 847 | 839 | 839 | 25,000 |
| 2025/04/23 | 845 | 853 | 842 | 845 | 10,200 |
| 2025/04/22 | 841 | 843 | 831 | 843 | 10,800 |
| 2025/04/21 | 835 | 845 | 835 | 842 | 10,100 |
| 2025/04/18 | 825 | 844 | 819 | 844 | 19,900 |
| 2025/04/17 | 812 | 824 | 810 | 822 | 8,100 |
| 2025/04/16 | 820 | 865 | 806 | 813 | 95,300 |
| 2025/04/15 | 854 | 854 | 815 | 820 | 94,900 |
| 2025/04/14 | 863 | 866 | 846 | 857 | 42,100 |
| 2025/04/11 | 796 | 860 | 795 | 860 | 35,500 |
| 2025/04/10 | 857 | 860 | 821 | 841 | 21,600 |
| 2025/04/09 | 801 | 810 | 760 | 789 | 30,200 |
| 2025/04/08 | 746 | 819 | 746 | 804 | 61,800 |
| 2025/04/07 | 741 | 759 | 721 | 723 | 97,000 |
| 2025/04/04 | 884 | 884 | 782 | 815 | 117,300 |
| 2025/04/03 | 901 | 916 | 900 | 911 | 17,800 |
| 2025/04/02 | 916 | 931 | 895 | 931 | 46,700 |
| 2025/04/01 | 925 | 930 | 912 | 917 | 28,000 |
| 2025/03/31 | 938 | 938 | 915 | 916 | 26,600 |
| 2025/03/28 | 939 | 959 | 939 | 949 | 14,000 |
| 2025/03/27 | 944 | 951 | 939 | 942 | 19,200 |
| 2025/03/26 | 932 | 948 | 932 | 943 | 19,800 |
| 2025/03/25 | 940 | 940 | 929 | 931 | 8,900 |
| 2025/03/24 | 936 | 940 | 920 | 940 | 34,100 |
| 2025/03/21 | 937 | 938 | 925 | 927 | 17,100 |
| 2025/03/19 | 942 | 942 | 912 | 923 | 34,400 |
| 2025/03/18 | 944 | 946 | 929 | 930 | 9,000 |
| 2025/03/17 | 932 | 947 | 930 | 942 | 14,800 |
| 2025/03/14 | 916 | 929 | 916 | 923 | 3,600 |
| 2025/03/13 | 929 | 929 | 915 | 916 | 6,200 |
| 2025/03/12 | 905 | 920 | 905 | 918 | 27,900 |
| 2025/03/11 | 933 | 933 | 900 | 905 | 32,400 |
| 2025/03/10 | 947 | 947 | 938 | 938 | 4,300 |
| 2025/03/07 | 946 | 947 | 934 | 942 | 9,600 |
| 2025/03/06 | 951 | 965 | 951 | 953 | 8,400 |
| 2025/03/05 | 943 | 952 | 932 | 949 | 18,700 |
| 2025/03/04 | 935 | 946 | 919 | 941 | 24,200 |
| 2025/03/03 | 938 | 945 | 924 | 931 | 18,000 |
| 2025/02/28 | 924 | 941 | 903 | 914 | 27,100 |
| 2025/02/27 | 921 | 933 | 919 | 933 | 15,200 |
| 2025/02/26 | 929 | 944 | 923 | 923 | 21,600 |
| 2025/02/25 | 927 | 953 | 926 | 944 | 20,100 |
| 2025/02/21 | 980 | 987 | 951 | 954 | 31,200 |
| 2025/02/20 | 998 | 1,000 | 983 | 993 | 14,000 |
| 2025/02/19 | 969 | 1,025 | 963 | 1,000 | 92,900 |
| 2025/02/18 | 926 | 964 | 920 | 964 | 53,800 |
| 2025/02/17 | 930 | 935 | 919 | 926 | 18,500 |
| 2025/02/14 | 945 | 951 | 907 | 926 | 28,300 |
| 2025/02/13 | 936 | 949 | 925 | 940 | 24,200 |
| 2025/02/12 | 926 | 937 | 918 | 936 | 16,800 |
| 2025/02/10 | 925 | 942 | 921 | 923 | 24,700 |
| 2025/02/07 | 937 | 953 | 915 | 920 | 28,200 |
| 2025/02/06 | 913 | 944 | 905 | 944 | 63,000 |
| 2025/02/05 | 874 | 917 | 871 | 905 | 91,400 |
| 2025/02/04 | 884 | 889 | 863 | 863 | 60,100 |
| 2025/02/03 | 899 | 899 | 882 | 883 | 24,000 |
| 2025/01/31 | 891 | 901 | 887 | 901 | 32,900 |
| 2025/01/30 | 896 | 903 | 888 | 888 | 22,300 |
| 2025/01/29 | 902 | 910 | 896 | 898 | 16,000 |
| 2025/01/28 | 905 | 908 | 900 | 902 | 15,100 |
| 2025/01/27 | 885 | 912 | 883 | 904 | 50,400 |
| 2025/01/24 | 899 | 911 | 880 | 884 | 51,600 |
| 2025/01/23 | 900 | 903 | 888 | 899 | 37,700 |
| 2025/01/22 | 894 | 899 | 884 | 885 | 34,100 |
| 2025/01/21 | 922 | 922 | 895 | 899 | 44,500 |
| 2025/01/20 | 852 | 912 | 848 | 908 | 95,300 |
| 2025/01/17 | 868 | 871 | 840 | 851 | 49,300 |
| 2025/01/16 | 850 | 868 | 849 | 860 | 80,900 |
| 2025/01/15 | 877 | 903 | 846 | 855 | 278,800 |
| 2025/01/14 | 960 | 967 | 943 | 967 | 45,900 |
| 2025/01/10 | 942 | 963 | 942 | 960 | 45,300 |
| 2025/01/09 | 950 | 953 | 937 | 942 | 38,900 |
| 2025/01/08 | 942 | 960 | 942 | 951 | 52,600 |
| 2025/01/07 | 973 | 979 | 936 | 942 | 109,900 |
| 2025/01/06 | 993 | 996 | 971 | 973 | 69,000 |
| 2024/12/30 | 998 | 998 | 983 | 996 | 22,800 |
| 2024/12/27 | 983 | 998 | 983 | 998 | 22,400 |
| 2024/12/26 | 986 | 1,000 | 984 | 986 | 28,400 |
| 2024/12/25 | 978 | 986 | 970 | 986 | 31,800 |
| 2024/12/24 | 980 | 987 | 967 | 967 | 38,400 |
| 2024/12/23 | 981 | 1,015 | 980 | 980 | 49,700 |
| 2024/12/20 | 1,003 | 1,020 | 974 | 974 | 63,600 |
| 2024/12/19 | 961 | 999 | 959 | 998 | 82,800 |
| 2024/12/18 | 975 | 1,006 | 971 | 990 | 42,200 |
| 2024/12/17 | 1,031 | 1,031 | 973 | 975 | 117,200 |
| 2024/12/16 | 1,059 | 1,061 | 1,036 | 1,037 | 44,300 |
| 2024/12/13 | 1,018 | 1,055 | 1,016 | 1,047 | 52,000 |
| 2024/12/12 | 1,006 | 1,029 | 1,005 | 1,023 | 30,400 |
| 2024/12/11 | 1,006 | 1,010 | 999 | 1,005 | 10,400 |
| 2024/12/10 | 1,001 | 1,015 | 1,000 | 1,002 | 13,900 |
| 2024/12/09 | 1,012 | 1,015 | 998 | 999 | 19,200 |
| 2024/12/06 | 1,013 | 1,030 | 1,001 | 1,014 | 43,400 |
| 2024/12/05 | 997 | 1,017 | 994 | 1,002 | 33,000 |
| 2024/12/04 | 999 | 999 | 976 | 984 | 38,600 |
| 2024/12/03 | 1,008 | 1,011 | 999 | 999 | 13,600 |
| 2024/12/02 | 1,015 | 1,020 | 986 | 1,002 | 39,200 |
| 2024/11/29 | 1,007 | 1,019 | 1,007 | 1,015 | 13,900 |
| 2024/11/28 | 1,000 | 1,017 | 994 | 1,016 | 15,400 |
| 2024/11/27 | 1,010 | 1,040 | 1,002 | 1,007 | 20,100 |
| 2024/11/26 | 1,048 | 1,049 | 1,001 | 1,009 | 53,600 |
| 2024/11/25 | 1,054 | 1,064 | 1,031 | 1,050 | 36,400 |
| 2024/11/22 | 1,034 | 1,050 | 1,027 | 1,044 | 34,400 |
| 2024/11/21 | 1,026 | 1,043 | 1,015 | 1,036 | 32,100 |
| 2024/11/20 | 1,028 | 1,035 | 1,012 | 1,017 | 28,100 |
| 2024/11/19 | 1,011 | 1,057 | 1,011 | 1,038 | 71,000 |
| 2024/11/18 | 984 | 1,018 | 984 | 1,010 | 30,000 |
| 2024/11/15 | 1,002 | 1,017 | 981 | 987 | 62,300 |
| 2024/11/14 | 1,008 | 1,025 | 996 | 1,010 | 87,200 |
| 2024/11/13 | 980 | 1,019 | 971 | 1,016 | 67,100 |
| 2024/11/12 | 978 | 996 | 972 | 972 | 43,000 |
| 2024/11/11 | 989 | 1,004 | 984 | 986 | 16,900 |
| 2024/11/08 | 1,000 | 1,005 | 980 | 985 | 44,500 |
| 2024/11/07 | 997 | 1,012 | 996 | 996 | 58,300 |
| 2024/11/06 | 956 | 995 | 952 | 982 | 75,200 |
| 2024/11/05 | 991 | 991 | 942 | 946 | 100,700 |
| 2024/11/01 | 988 | 1,009 | 977 | 983 | 49,100 |
| 2024/10/31 | 980 | 1,005 | 972 | 998 | 70,300 |
| 2024/10/30 | 1,045 | 1,051 | 985 | 985 | 128,400 |
| 2024/10/29 | 1,030 | 1,042 | 1,017 | 1,029 | 59,600 |
| 2024/10/28 | 1,009 | 1,059 | 1,003 | 1,024 | 109,200 |
| 2024/10/25 | 1,020 | 1,049 | 992 | 1,012 | 195,700 |
| 2024/10/24 | 961 | 1,022 | 961 | 1,022 | 158,700 |
| 2024/10/23 | 996 | 1,018 | 960 | 976 | 224,800 |
| 2024/10/22 | 990 | 1,040 | 984 | 1,010 | 238,700 |
| 2024/10/21 | 993 | 1,030 | 984 | 1,010 | 324,300 |
| 2024/10/18 | 947 | 1,019 | 940 | 1,003 | 591,900 |
| 2024/10/17 | 927 | 986 | 886 | 981 | 1,260,500 |
| 2024/10/16 | 867 | 867 | 867 | 867 | 235,900 |
| 2024/10/15 | 703 | 719 | 697 | 717 | 47,000 |
| 2024/10/11 | 697 | 700 | 692 | 695 | 13,400 |
| 2024/10/10 | 697 | 700 | 691 | 699 | 14,000 |
| 2024/10/09 | 714 | 714 | 695 | 697 | 25,500 |
| 2024/10/08 | 714 | 719 | 708 | 714 | 12,100 |
| 2024/10/07 | 725 | 725 | 711 | 719 | 16,600 |
| 2024/10/04 | 728 | 728 | 716 | 718 | 10,800 |