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
2026/06/17 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
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

このページの先頭へ