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
2020/12/30 520 520 505 513 45,900
2020/12/29 516 524 509 520 51,600
2020/12/28 535 538 516 520 113,300
2020/12/25 502 527 493 519 119,900
2020/12/24 495 495 478 488 21,900
2020/12/23 470 489 470 489 23,900
2020/12/22 486 486 470 470 81,400
2020/12/21 498 498 487 487 19,100
2020/12/18 502 502 495 497 17,700
2020/12/17 505 505 495 503 28,100
2020/12/16 509 513 500 500 35,300
2020/12/15 510 513 502 503 26,900
2020/12/14 504 512 500 508 31,500
2020/12/11 504 504 492 497 22,400
2020/12/10 504 504 494 500 36,600
2020/12/09 494 507 490 501 25,500
2020/12/08 484 502 484 490 39,200
2020/12/07 519 519 480 481 110,200
2020/12/04 525 525 504 505 56,800
2020/12/03 523 523 511 518 30,300
2020/12/02 525 528 511 518 48,100
2020/12/01 511 538 511 525 166,700
2020/11/30 489 512 488 511 137,900
2020/11/27 487 490 480 488 36,100
2020/11/26 480 487 476 487 49,000
2020/11/25 497 497 481 481 43,400
2020/11/24 500 500 488 497 60,800
2020/11/20 487 493 483 488 23,900
2020/11/19 503 507 481 487 97,200
2020/11/18 479 504 472 497 97,100
2020/11/17 475 485 474 475 59,900
2020/11/16 478 478 468 471 16,700
2020/11/13 480 480 466 468 24,200
2020/11/12 480 483 471 473 54,700
2020/11/11 460 475 460 472 59,500
2020/11/10 484 489 450 459 76,900
2020/11/09 464 493 459 476 175,600
2020/11/06 468 471 448 448 62,400
2020/11/05 448 470 448 460 100,300
2020/11/04 439 450 431 446 45,200
2020/11/02 423 435 421 426 34,600
2020/10/30 442 448 421 423 53,100
2020/10/29 445 450 431 449 39,100
2020/10/28 453 453 447 450 11,000
2020/10/27 444 460 440 453 42,800
2020/10/26 462 464 451 457 40,400
2020/10/23 463 463 443 460 58,300
2020/10/22 467 470 451 458 71,700
2020/10/21 465 472 461 462 67,000
2020/10/20 467 467 452 460 41,900
2020/10/19 465 472 444 460 92,100
2020/10/16 451 470 422 470 186,900
2020/10/15 461 483 458 458 257,500
2020/10/14 502 517 484 513 174,500
2020/10/13 509 510 500 510 59,500
2020/10/12 507 510 500 506 89,500
2020/10/09 493 505 485 504 97,900
2020/10/08 490 505 487 495 108,600
2020/10/07 483 494 472 493 155,800
2020/10/06 529 539 477 487 1,109,100
2020/10/05 450 467 450 460 61,700
2020/10/02 462 463 445 446 82,500
2020/09/30 443 462 435 458 74,900
2020/09/29 436 445 432 443 20,300
2020/09/28 449 449 431 434 38,400
2020/09/25 441 449 440 449 21,500
2020/09/24 452 454 435 441 42,500
2020/09/23 460 460 448 454 43,500
2020/09/18 463 465 457 465 43,000
2020/09/17 470 471 452 466 220,400
2020/09/16 450 473 446 467 254,200
2020/09/15 436 451 436 446 42,500
2020/09/14 432 440 427 439 35,900
2020/09/11 424 434 418 427 35,800
2020/09/10 457 458 421 431 225,600
2020/09/09 411 435 410 433 98,200
2020/09/08 406 414 405 410 23,300
2020/09/07 415 417 406 406 19,100
2020/09/04 400 419 400 414 26,600
2020/09/03 416 416 403 407 29,600
2020/09/02 417 419 408 408 29,500
2020/09/01 423 431 402 414 84,900
2020/08/31 416 438 415 423 57,800
2020/08/28 438 448 420 421 146,200
2020/08/27 475 479 451 451 145,100
2020/08/26 458 483 453 475 123,400
2020/08/25 441 455 441 453 151,600
2020/08/24 433 439 430 434 35,600
2020/08/21 434 437 428 432 21,900
2020/08/20 440 445 431 434 25,600
2020/08/19 446 446 434 438 27,500
2020/08/18 439 446 439 444 32,900
2020/08/17 432 439 430 437 23,200
2020/08/14 435 436 428 432 23,500
2020/08/13 433 441 432 435 27,300
2020/08/12 429 437 423 430 27,100
2020/08/11 429 437 424 432 41,900
2020/08/07 422 430 422 428 14,500
2020/08/06 433 433 419 422 35,600
2020/08/05 435 437 426 433 33,000
2020/08/04 425 432 423 432 36,100
2020/08/03 410 442 410 422 80,200
2020/07/31 448 448 396 401 147,500
2020/07/30 451 456 442 445 32,900
2020/07/29 463 468 446 452 106,000
2020/07/28 464 470 448 469 87,600
2020/07/27 437 464 432 464 119,000
2020/07/22 438 438 426 429 31,900
2020/07/21 449 462 413 434 248,400
2020/07/20 450 454 434 454 57,700
2020/07/17 436 468 427 440 180,700
2020/07/16 432 434 421 434 82,700
2020/07/15 472 477 424 433 712,400
2020/07/14 407 415 395 408 99,500
2020/07/13 402 405 392 400 33,200
2020/07/10 401 401 389 399 19,700
2020/07/09 416 418 400 401 63,200
2020/07/08 407 419 407 416 63,300
2020/07/07 410 416 400 414 53,300
2020/07/06 402 415 393 413 58,900
2020/07/03 409 430 390 394 221,700
2020/07/02 435 435 386 386 136,800
2020/07/01 440 440 425 436 102,000
2020/06/30 430 440 398 426 292,700
2020/06/29 420 437 389 398 197,200
2020/06/26 423 442 406 428 404,500
2020/06/25 388 460 384 442 1,415,900
2020/06/24 384 385 377 380 50,200
2020/06/23 366 408 366 389 257,300
2020/06/22 351 364 351 362 46,900
2020/06/19 346 349 345 348 7,400
2020/06/18 345 350 338 345 13,900
2020/06/17 332 349 332 345 25,000
2020/06/16 333 340 332 336 9,500
2020/06/15 336 336 320 331 33,100
2020/06/12 330 335 327 332 10,100
2020/06/11 338 342 335 340 6,200
2020/06/10 334 344 334 339 13,200
2020/06/09 344 346 344 344 2,900
2020/06/08 349 349 343 344 19,100
2020/06/05 347 348 341 346 8,500
2020/06/04 345 347 342 343 21,600
2020/06/03 344 356 337 347 49,500
2020/06/02 338 348 337 341 31,700
2020/06/01 335 341 335 339 7,100
2020/05/29 332 341 325 333 28,100
2020/05/28 336 342 336 342 4,000
2020/05/27 341 342 335 341 14,200
2020/05/26 346 349 331 341 26,600
2020/05/25 348 349 342 347 22,900
2020/05/22 335 344 335 342 18,100
2020/05/21 343 348 341 345 13,400
2020/05/20 346 349 341 348 15,300
2020/05/19 339 346 324 339 39,000
2020/05/18 305 325 304 323 34,600
2020/05/15 299 304 290 303 25,800
2020/05/14 298 299 287 287 17,200
2020/05/13 298 301 298 301 7,700
2020/05/12 298 301 295 299 7,300
2020/05/11 292 299 290 297 14,700
2020/05/08 292 296 281 289 15,200
2020/05/07 281 299 281 292 21,300
2020/05/01 300 300 287 290 15,000
2020/04/30 295 302 292 300 31,600
2020/04/28 283 292 282 283 24,600
2020/04/27 286 291 286 291 10,700
2020/04/24 287 296 278 286 27,600
2020/04/23 268 278 265 278 8,500
2020/04/22 261 269 253 267 23,700
2020/04/21 269 275 266 267 22,500
2020/04/20 278 280 267 275 26,500
2020/04/17 277 280 266 277 16,500
2020/04/16 276 282 265 277 31,100
2020/04/15 287 293 282 284 47,300
2020/04/14 282 298 275 287 284,100
2020/04/13 252 260 248 258 29,900
2020/04/10 246 250 243 246 7,700
2020/04/09 250 250 241 245 22,700
2020/04/08 235 254 234 254 24,100
2020/04/07 237 240 231 235 9,600
2020/04/06 224 235 219 232 12,700
2020/04/03 235 246 219 224 43,100
2020/04/02 227 227 217 227 15,800
2020/04/01 235 242 225 228 21,700
2020/03/31 240 247 237 242 11,600
2020/03/30 232 242 232 240 11,700
2020/03/27 245 247 240 242 11,700
2020/03/26 250 250 238 245 17,100
2020/03/25 259 259 246 250 33,800
2020/03/24 235 250 235 245 32,900
2020/03/23 226 230 220 230 11,800
2020/03/19 241 250 220 226 79,200
2020/03/18 232 242 226 231 19,600
2020/03/17 218 231 213 230 21,800
2020/03/16 221 233 220 227 22,200
2020/03/13 222 234 210 220 60,100
2020/03/12 244 249 234 235 28,000
2020/03/11 259 268 238 252 50,700
2020/03/10 253 262 232 251 74,400
2020/03/09 277 280 249 252 90,300
2020/03/06 305 305 291 293 51,500
2020/03/05 316 319 309 311 30,700
2020/03/04 308 317 307 312 68,500
2020/03/03 325 326 307 324 59,300
2020/03/02 293 333 293 317 76,800
2020/02/28 305 316 293 297 98,100
2020/02/27 333 339 324 324 73,300
2020/02/26 350 352 334 337 89,900
2020/02/25 356 359 351 352 51,900
2020/02/21 366 370 365 367 11,400
2020/02/20 369 375 366 366 17,100
2020/02/19 366 373 365 371 13,100
2020/02/18 370 372 365 366 74,100
2020/02/17 380 381 370 370 43,500
2020/02/14 378 379 372 374 17,800
2020/02/13 379 382 375 376 19,500
2020/02/12 376 380 375 376 14,800
2020/02/10 378 378 372 374 20,100
2020/02/07 382 387 377 380 27,500
2020/02/06 383 392 378 378 39,400
2020/02/05 386 387 376 376 33,400
2020/02/04 370 382 370 376 26,800
2020/02/03 365 376 365 373 76,300
2020/01/31 381 387 380 381 24,700
2020/01/30 387 390 373 375 56,900
2020/01/29 393 398 386 386 43,200
2020/01/28 382 400 375 398 77,800
2020/01/27 393 393 381 385 65,100
2020/01/24 400 408 400 400 48,700
2020/01/23 403 407 401 401 43,700
2020/01/22 404 409 402 402 43,600
2020/01/21 407 411 402 404 76,600
2020/01/20 411 412 401 401 84,900
2020/01/17 402 427 402 411 232,400
2020/01/16 403 407 401 401 117,700
2020/01/15 420 422 398 410 560,500
2020/01/14 492 496 450 452 440,700
2020/01/10 513 530 490 500 322,000
2020/01/09 502 509 484 495 216,300
2020/01/08 505 509 481 495 366,200
2020/01/07 517 570 489 494 831,800
2020/01/06 522 530 502 517 293,800

このページの先頭へ