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 |
---|---|---|---|---|---|
2018/12/28 | 365 | 381 | 352 | 365 | 22,300 |
2018/12/27 | 359 | 367 | 351 | 367 | 28,200 |
2018/12/26 | 337 | 349 | 333 | 336 | 27,700 |
2018/12/25 | 381 | 381 | 321 | 331 | 131,400 |
2018/12/21 | 405 | 418 | 382 | 394 | 53,200 |
2018/12/20 | 440 | 440 | 396 | 427 | 71,600 |
2018/12/19 | 430 | 452 | 427 | 448 | 78,000 |
2018/12/18 | 413 | 429 | 413 | 429 | 42,700 |
2018/12/17 | 413 | 438 | 408 | 429 | 75,300 |
2018/12/14 | 396 | 425 | 391 | 405 | 61,500 |
2018/12/13 | 395 | 395 | 389 | 390 | 21,600 |
2018/12/12 | 393 | 395 | 388 | 389 | 29,900 |
2018/12/11 | 394 | 399 | 387 | 391 | 29,000 |
2018/12/10 | 393 | 401 | 391 | 392 | 23,200 |
2018/12/07 | 402 | 402 | 392 | 393 | 18,100 |
2018/12/06 | 396 | 400 | 394 | 397 | 24,100 |
2018/12/05 | 399 | 400 | 393 | 398 | 24,600 |
2018/12/04 | 403 | 403 | 398 | 402 | 14,900 |
2018/12/03 | 401 | 403 | 395 | 397 | 15,000 |
2018/11/30 | 398 | 400 | 393 | 399 | 16,600 |
2018/11/29 | 402 | 404 | 393 | 395 | 30,100 |
2018/11/28 | 400 | 401 | 397 | 401 | 6,100 |
2018/11/27 | 396 | 398 | 393 | 398 | 14,000 |
2018/11/26 | 390 | 397 | 390 | 394 | 12,700 |
2018/11/22 | 394 | 399 | 389 | 390 | 10,800 |
2018/11/21 | 385 | 388 | 381 | 387 | 15,200 |
2018/11/20 | 384 | 390 | 384 | 387 | 3,700 |
2018/11/19 | 392 | 396 | 383 | 386 | 18,200 |
2018/11/16 | 393 | 394 | 387 | 394 | 5,500 |
2018/11/15 | 396 | 396 | 381 | 391 | 22,400 |
2018/11/14 | 393 | 393 | 384 | 386 | 33,800 |
2018/11/13 | 396 | 397 | 389 | 390 | 26,200 |
2018/11/12 | 402 | 403 | 396 | 400 | 28,700 |
2018/11/09 | 399 | 405 | 398 | 402 | 23,600 |
2018/11/08 | 404 | 413 | 397 | 399 | 42,900 |
2018/11/07 | 408 | 408 | 393 | 394 | 21,400 |
2018/11/06 | 411 | 411 | 401 | 403 | 16,400 |
2018/11/05 | 412 | 415 | 408 | 414 | 19,200 |
2018/11/02 | 411 | 415 | 407 | 413 | 11,200 |
2018/11/01 | 405 | 410 | 399 | 408 | 22,400 |
2018/10/31 | 401 | 411 | 400 | 403 | 13,600 |
2018/10/30 | 392 | 405 | 389 | 397 | 90,400 |
2018/10/29 | 398 | 413 | 388 | 391 | 41,000 |
2018/10/26 | 422 | 434 | 382 | 405 | 79,000 |
2018/10/25 | 440 | 440 | 416 | 424 | 62,600 |
2018/10/24 | 450 | 450 | 440 | 442 | 9,800 |
2018/10/23 | 457 | 464 | 440 | 442 | 35,400 |
2018/10/22 | 468 | 468 | 458 | 458 | 11,800 |
2018/10/19 | 462 | 469 | 461 | 469 | 6,700 |
2018/10/18 | 480 | 480 | 463 | 463 | 15,700 |
2018/10/17 | 475 | 480 | 463 | 480 | 68,300 |
2018/10/16 | 486 | 502 | 460 | 463 | 358,200 |
2018/10/15 | 452 | 454 | 444 | 450 | 22,300 |
2018/10/12 | 433 | 447 | 433 | 444 | 7,700 |
2018/10/11 | 438 | 450 | 434 | 441 | 30,900 |
2018/10/10 | 454 | 460 | 451 | 459 | 10,300 |
2018/10/09 | 457 | 458 | 440 | 458 | 31,300 |
2018/10/05 | 455 | 460 | 455 | 456 | 9,400 |
2018/10/04 | 454 | 463 | 452 | 460 | 16,100 |
2018/10/03 | 451 | 455 | 450 | 450 | 14,500 |
2018/10/02 | 454 | 457 | 441 | 456 | 25,000 |
2018/10/01 | 446 | 462 | 446 | 450 | 24,300 |
2018/09/28 | 447 | 447 | 444 | 444 | 10,700 |
2018/09/27 | 449 | 454 | 444 | 446 | 19,100 |
2018/09/26 | 442 | 449 | 442 | 449 | 12,700 |
2018/09/25 | 446 | 447 | 443 | 443 | 12,700 |
2018/09/21 | 435 | 443 | 434 | 443 | 16,500 |
2018/09/20 | 437 | 437 | 430 | 433 | 21,100 |
2018/09/19 | 432 | 444 | 425 | 438 | 49,100 |
2018/09/18 | 437 | 437 | 425 | 432 | 61,500 |
2018/09/14 | 449 | 451 | 429 | 437 | 93,900 |
2018/09/13 | 450 | 453 | 448 | 450 | 8,300 |
2018/09/12 | 451 | 457 | 449 | 450 | 17,200 |
2018/09/11 | 448 | 459 | 446 | 459 | 16,500 |
2018/09/10 | 447 | 457 | 443 | 450 | 25,500 |
2018/09/07 | 454 | 455 | 444 | 449 | 35,700 |
2018/09/06 | 457 | 457 | 450 | 454 | 18,500 |
2018/09/05 | 457 | 470 | 453 | 458 | 61,200 |
2018/09/04 | 474 | 475 | 465 | 465 | 24,900 |
2018/09/03 | 483 | 483 | 471 | 473 | 22,800 |
2018/08/31 | 474 | 483 | 473 | 483 | 18,200 |
2018/08/30 | 481 | 486 | 476 | 476 | 53,400 |
2018/08/29 | 490 | 495 | 485 | 488 | 64,800 |
2018/08/28 | 493 | 505 | 492 | 498 | 150,600 |
2018/08/27 | 489 | 495 | 489 | 493 | 34,000 |
2018/08/24 | 489 | 489 | 482 | 489 | 18,800 |
2018/08/23 | 483 | 489 | 481 | 489 | 15,700 |
2018/08/22 | 483 | 484 | 481 | 482 | 7,200 |
2018/08/21 | 477 | 485 | 472 | 485 | 20,700 |
2018/08/20 | 481 | 485 | 476 | 477 | 13,600 |
2018/08/17 | 479 | 486 | 479 | 481 | 22,700 |
2018/08/16 | 481 | 485 | 477 | 479 | 15,000 |
2018/08/15 | 490 | 492 | 483 | 483 | 18,900 |
2018/08/14 | 482 | 492 | 482 | 492 | 9,900 |
2018/08/13 | 483 | 494 | 478 | 485 | 25,500 |
2018/08/10 | 490 | 494 | 487 | 490 | 35,100 |
2018/08/09 | 490 | 490 | 483 | 489 | 11,600 |
2018/08/08 | 485 | 491 | 483 | 488 | 31,900 |
2018/08/07 | 471 | 480 | 470 | 477 | 26,200 |
2018/08/06 | 483 | 484 | 477 | 477 | 22,000 |
2018/08/03 | 492 | 492 | 483 | 485 | 38,400 |
2018/08/02 | 495 | 497 | 492 | 493 | 20,500 |
2018/08/01 | 491 | 495 | 491 | 492 | 38,600 |
2018/07/31 | 494 | 498 | 493 | 497 | 19,800 |
2018/07/30 | 497 | 497 | 492 | 495 | 29,800 |
2018/07/27 | 492 | 495 | 492 | 494 | 20,100 |
2018/07/26 | 495 | 497 | 490 | 496 | 31,000 |
2018/07/25 | 493 | 496 | 489 | 492 | 23,500 |
2018/07/24 | 482 | 487 | 481 | 486 | 26,200 |
2018/07/23 | 482 | 483 | 479 | 479 | 30,100 |
2018/07/20 | 480 | 492 | 480 | 481 | 51,800 |
2018/07/19 | 480 | 488 | 474 | 481 | 51,900 |
2018/07/18 | 468 | 482 | 468 | 474 | 82,500 |
2018/07/17 | 482 | 506 | 482 | 483 | 237,300 |
2018/07/13 | 568 | 586 | 568 | 578 | 50,200 |
2018/07/12 | 564 | 575 | 564 | 568 | 19,400 |
2018/07/11 | 572 | 578 | 568 | 572 | 14,000 |
2018/07/10 | 572 | 582 | 571 | 581 | 19,800 |
2018/07/09 | 558 | 579 | 558 | 575 | 20,000 |
2018/07/06 | 543 | 558 | 537 | 550 | 40,000 |
2018/07/05 | 569 | 569 | 536 | 537 | 56,500 |
2018/07/04 | 572 | 575 | 560 | 566 | 30,400 |
2018/07/03 | 576 | 587 | 567 | 572 | 53,500 |
2018/07/02 | 594 | 604 | 576 | 584 | 71,600 |
2018/06/29 | 571 | 594 | 570 | 590 | 31,300 |
2018/06/28 | 567 | 575 | 548 | 574 | 55,200 |
2018/06/27 | 557 | 570 | 557 | 566 | 39,600 |
2018/06/26 | 554 | 565 | 546 | 562 | 71,100 |
2018/06/25 | 593 | 649 | 550 | 564 | 379,600 |
2018/06/22 | 600 | 602 | 592 | 593 | 50,300 |
2018/06/21 | 604 | 616 | 591 | 597 | 76,700 |
2018/06/20 | 590 | 609 | 584 | 598 | 134,700 |
2018/06/19 | 561 | 629 | 556 | 599 | 527,800 |
2018/06/18 | 561 | 561 | 542 | 551 | 33,600 |
2018/06/15 | 580 | 580 | 559 | 565 | 25,900 |
2018/06/14 | 577 | 581 | 571 | 576 | 26,200 |
2018/06/13 | 587 | 588 | 564 | 582 | 38,200 |
2018/06/12 | 560 | 597 | 560 | 580 | 142,400 |
2018/06/11 | 564 | 575 | 555 | 567 | 140,400 |
2018/06/08 | 515 | 534 | 515 | 533 | 22,700 |
2018/06/07 | 512 | 522 | 510 | 522 | 21,400 |
2018/06/06 | 515 | 517 | 507 | 517 | 8,500 |
2018/06/05 | 512 | 518 | 507 | 515 | 20,800 |
2018/06/04 | 508 | 513 | 504 | 511 | 9,500 |
2018/06/01 | 502 | 515 | 502 | 504 | 23,600 |
2018/05/31 | 509 | 518 | 503 | 508 | 14,200 |
2018/05/30 | 493 | 518 | 490 | 511 | 38,300 |
2018/05/29 | 526 | 534 | 507 | 513 | 50,400 |
2018/05/28 | 535 | 541 | 526 | 530 | 27,100 |
2018/05/25 | 545 | 545 | 537 | 540 | 19,000 |
2018/05/24 | 550 | 550 | 541 | 544 | 10,700 |
2018/05/23 | 554 | 554 | 540 | 548 | 19,400 |
2018/05/22 | 550 | 563 | 546 | 558 | 39,900 |
2018/05/21 | 544 | 557 | 544 | 549 | 24,600 |
2018/05/18 | 532 | 548 | 529 | 544 | 22,900 |
2018/05/17 | 536 | 543 | 529 | 533 | 24,600 |
2018/05/16 | 535 | 540 | 529 | 533 | 17,700 |
2018/05/15 | 550 | 554 | 538 | 541 | 33,100 |
2018/05/14 | 555 | 555 | 540 | 549 | 35,600 |
2018/05/11 | 552 | 567 | 550 | 556 | 59,000 |
2018/05/10 | 549 | 557 | 541 | 556 | 40,700 |
2018/05/09 | 533 | 561 | 530 | 546 | 89,900 |
2018/05/08 | 544 | 563 | 530 | 530 | 149,700 |
2018/05/07 | 519 | 530 | 516 | 529 | 28,100 |
2018/05/02 | 513 | 521 | 513 | 519 | 23,500 |
2018/05/01 | 514 | 518 | 511 | 513 | 12,800 |
2018/04/27 | 520 | 520 | 511 | 513 | 16,300 |
2018/04/26 | 523 | 531 | 512 | 516 | 18,100 |
2018/04/25 | 522 | 532 | 518 | 522 | 33,600 |
2018/04/24 | 519 | 534 | 519 | 530 | 65,800 |
2018/04/23 | 495 | 511 | 490 | 511 | 30,000 |
2018/04/20 | 498 | 510 | 495 | 500 | 43,800 |
2018/04/19 | 489 | 501 | 487 | 499 | 33,800 |
2018/04/18 | 481 | 492 | 473 | 492 | 70,900 |
2018/04/17 | 485 | 493 | 455 | 465 | 86,100 |
2018/04/16 | 498 | 503 | 486 | 486 | 115,700 |
2018/04/13 | 514 | 516 | 506 | 508 | 36,800 |
2018/04/12 | 503 | 509 | 501 | 504 | 16,900 |
2018/04/11 | 499 | 509 | 498 | 506 | 12,300 |
2018/04/10 | 508 | 520 | 495 | 503 | 50,800 |
2018/04/09 | 511 | 514 | 501 | 513 | 38,300 |
2018/04/06 | 517 | 529 | 512 | 513 | 50,700 |
2018/04/05 | 522 | 522 | 513 | 514 | 25,200 |
2018/04/04 | 522 | 530 | 508 | 515 | 55,600 |
2018/04/03 | 524 | 525 | 515 | 518 | 40,200 |
2018/04/02 | 530 | 536 | 522 | 529 | 54,700 |
2018/03/30 | 519 | 543 | 518 | 537 | 78,500 |
2018/03/29 | 513 | 520 | 508 | 514 | 29,500 |
2018/03/28 | 503 | 516 | 503 | 511 | 33,000 |
2018/03/27 | 511 | 521 | 510 | 513 | 39,300 |
2018/03/26 | 503 | 510 | 490 | 505 | 123,800 |
2018/03/23 | 515 | 528 | 512 | 519 | 119,600 |
2018/03/22 | 547 | 547 | 535 | 539 | 22,700 |
2018/03/20 | 549 | 553 | 530 | 543 | 49,400 |
2018/03/19 | 565 | 570 | 542 | 553 | 89,700 |
2018/03/16 | 585 | 587 | 571 | 571 | 72,800 |
2018/03/15 | 594 | 595 | 576 | 585 | 79,300 |
2018/03/14 | 568 | 605 | 561 | 585 | 199,100 |
2018/03/13 | 557 | 568 | 552 | 568 | 42,900 |
2018/03/12 | 566 | 568 | 551 | 557 | 61,500 |
2018/03/09 | 551 | 573 | 548 | 561 | 80,100 |
2018/03/08 | 551 | 553 | 544 | 550 | 50,400 |
2018/03/07 | 560 | 563 | 548 | 548 | 135,300 |
2018/03/06 | 557 | 576 | 550 | 556 | 141,400 |
2018/03/05 | 567 | 568 | 540 | 542 | 118,500 |
2018/03/02 | 552 | 560 | 545 | 557 | 63,200 |
2018/03/01 | 588 | 593 | 565 | 565 | 101,900 |
2018/02/28 | 584 | 595 | 581 | 588 | 68,900 |
2018/02/27 | 598 | 603 | 590 | 592 | 204,200 |
2018/02/26 | 599 | 599 | 582 | 590 | 102,300 |
2018/02/23 | 599 | 612 | 578 | 595 | 252,600 |
2018/02/22 | 560 | 609 | 555 | 591 | 238,800 |
2018/02/21 | 566 | 579 | 560 | 562 | 62,000 |
2018/02/20 | 564 | 567 | 553 | 564 | 71,200 |
2018/02/19 | 539 | 589 | 539 | 570 | 255,000 |
2018/02/16 | 540 | 542 | 521 | 533 | 77,700 |
2018/02/15 | 520 | 546 | 511 | 531 | 90,300 |
2018/02/14 | 540 | 550 | 505 | 519 | 143,800 |
2018/02/13 | 553 | 560 | 527 | 530 | 92,900 |
2018/02/09 | 522 | 549 | 520 | 543 | 182,500 |
2018/02/08 | 550 | 574 | 543 | 572 | 110,700 |
2018/02/07 | 589 | 589 | 539 | 540 | 219,900 |
2018/02/06 | 565 | 580 | 535 | 544 | 503,000 |
2018/02/05 | 620 | 635 | 611 | 635 | 390,800 |
2018/02/02 | 683 | 688 | 660 | 669 | 116,900 |
2018/02/01 | 694 | 694 | 682 | 685 | 100,000 |
2018/01/31 | 665 | 706 | 665 | 688 | 229,400 |
2018/01/30 | 673 | 695 | 653 | 664 | 206,700 |
2018/01/29 | 699 | 699 | 682 | 682 | 156,600 |
2018/01/26 | 709 | 726 | 697 | 699 | 182,400 |
2018/01/25 | 716 | 731 | 680 | 711 | 341,800 |
2018/01/24 | 720 | 758 | 710 | 724 | 432,700 |
2018/01/23 | 725 | 788 | 723 | 723 | 913,700 |
2018/01/22 | 672 | 759 | 668 | 726 | 1,146,200 |
2018/01/19 | 707 | 720 | 665 | 679 | 1,189,700 |
2018/01/18 | 676 | 736 | 661 | 722 | 2,104,000 |
2018/01/17 | 643 | 648 | 610 | 636 | 572,800 |
2018/01/16 | 684 | 719 | 639 | 648 | 1,570,500 |
2018/01/15 | 571 | 666 | 570 | 666 | 1,286,300 |
2018/01/12 | 581 | 588 | 558 | 566 | 352,500 |
2018/01/11 | 615 | 623 | 582 | 582 | 610,300 |
2018/01/10 | 599 | 617 | 595 | 600 | 441,100 |
2018/01/09 | 580 | 638 | 579 | 609 | 897,500 |
2018/01/05 | 567 | 577 | 550 | 575 | 270,700 |
2018/01/04 | 565 | 576 | 545 | 549 | 191,200 |