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
2021/12/30 492 499 490 499 16,500
2021/12/29 483 495 483 495 20,700
2021/12/28 481 488 478 485 37,200
2021/12/27 487 490 479 483 27,100
2021/12/24 495 495 487 492 15,500
2021/12/23 486 487 482 487 15,300
2021/12/22 485 492 484 485 13,100
2021/12/21 477 487 470 482 26,500
2021/12/20 488 489 474 478 25,900
2021/12/17 496 498 491 498 11,600
2021/12/16 497 503 495 497 17,200
2021/12/15 499 499 493 497 18,600
2021/12/14 497 497 487 493 7,200
2021/12/13 505 505 485 498 24,400
2021/12/10 508 508 491 503 22,000
2021/12/09 500 508 497 500 34,000
2021/12/08 495 499 487 499 31,000
2021/12/07 482 492 479 488 18,300
2021/12/06 487 490 481 482 13,300
2021/12/03 488 490 479 484 19,200
2021/12/02 491 491 480 490 13,700
2021/12/01 477 496 470 492 27,000
2021/11/30 494 506 479 479 40,400
2021/11/29 500 517 460 479 135,400
2021/11/26 526 526 518 519 32,300
2021/11/25 532 535 526 526 14,500
2021/11/24 548 548 531 537 18,400
2021/11/22 543 548 534 545 26,100
2021/11/19 531 544 531 543 28,300
2021/11/18 521 534 520 532 38,800
2021/11/17 528 531 523 524 14,900
2021/11/16 526 534 525 531 6,900
2021/11/15 535 535 527 528 15,100
2021/11/12 526 536 526 535 12,600
2021/11/11 524 532 524 527 10,500
2021/11/10 525 531 520 525 34,900
2021/11/09 530 533 518 521 34,000
2021/11/08 540 543 530 530 17,800
2021/11/05 545 550 536 540 59,500
2021/11/04 543 547 540 547 13,100
2021/11/02 537 547 537 543 20,500
2021/11/01 540 543 534 541 37,000
2021/10/29 538 538 528 532 12,600
2021/10/28 543 543 533 539 19,400
2021/10/27 540 540 536 540 10,500
2021/10/26 540 548 537 545 14,200
2021/10/25 547 547 539 539 15,200
2021/10/22 546 551 540 547 10,000
2021/10/21 557 558 545 547 31,000
2021/10/20 563 563 556 562 26,600
2021/10/19 557 568 556 564 24,200
2021/10/18 558 563 555 559 26,300
2021/10/15 548 562 547 561 81,000
2021/10/14 579 579 541 549 297,800
2021/10/13 546 572 544 558 168,000
2021/10/12 554 557 546 548 27,500
2021/10/11 549 559 546 554 39,200
2021/10/08 542 548 537 548 20,700
2021/10/07 538 543 534 539 16,100
2021/10/06 539 540 524 535 43,800
2021/10/05 526 537 515 533 57,200
2021/10/04 551 551 525 529 50,700
2021/10/01 545 551 541 548 29,600
2021/09/30 558 562 550 553 54,100
2021/09/29 548 550 539 549 46,700
2021/09/28 554 554 546 549 18,200
2021/09/27 546 555 546 551 40,300
2021/09/24 547 547 540 544 31,900
2021/09/22 545 545 532 534 30,900
2021/09/21 536 554 532 545 99,200
2021/09/17 567 567 559 566 42,800
2021/09/16 580 586 555 570 106,800
2021/09/15 566 574 554 574 66,000
2021/09/14 592 592 569 572 133,600
2021/09/13 576 591 565 588 300,900
2021/09/10 540 563 537 556 126,200
2021/09/09 532 550 531 535 126,300
2021/09/08 531 543 531 535 34,400
2021/09/07 529 547 529 530 103,900
2021/09/06 525 529 523 525 17,900
2021/09/03 524 526 521 522 16,900
2021/09/02 523 523 520 521 10,700
2021/09/01 525 530 521 523 15,200
2021/08/31 517 526 516 524 29,200
2021/08/30 519 527 517 520 49,900
2021/08/27 532 534 527 528 104,100
2021/08/26 531 537 530 536 15,400
2021/08/25 537 537 529 534 15,400
2021/08/24 527 533 526 531 11,600
2021/08/23 534 534 524 527 14,800
2021/08/20 538 538 519 525 29,100
2021/08/19 537 544 532 536 47,600
2021/08/18 517 529 511 528 34,400
2021/08/17 537 537 519 521 37,400
2021/08/16 543 543 534 538 18,300
2021/08/13 542 544 539 542 18,900
2021/08/12 541 546 539 542 14,800
2021/08/11 537 546 534 540 28,400
2021/08/10 536 540 534 537 26,900
2021/08/06 542 542 535 536 21,000
2021/08/05 546 546 534 542 27,500
2021/08/04 547 548 541 542 15,000
2021/08/03 549 549 545 548 10,600
2021/08/02 554 554 546 549 17,900
2021/07/30 549 552 544 549 19,400
2021/07/29 544 549 538 548 22,000
2021/07/28 546 546 538 538 24,100
2021/07/27 553 553 546 546 14,400
2021/07/26 554 556 549 550 21,900
2021/07/21 555 555 542 548 43,900
2021/07/20 540 548 532 545 72,600
2021/07/19 565 565 541 546 99,200
2021/07/16 580 580 557 565 132,600
2021/07/15 608 620 570 582 588,600
2021/07/14 559 591 557 584 162,700
2021/07/13 560 565 555 559 21,300
2021/07/12 570 570 552 559 41,500
2021/07/09 565 566 552 564 46,600
2021/07/08 562 570 547 568 56,200
2021/07/07 553 563 548 560 24,500
2021/07/06 550 555 546 553 29,800
2021/07/05 552 552 545 549 14,000
2021/07/02 544 550 543 550 22,100
2021/07/01 559 559 541 542 49,900
2021/06/30 562 565 557 558 15,300
2021/06/29 567 567 560 562 17,100
2021/06/28 564 570 563 566 12,800
2021/06/25 571 571 564 567 10,000
2021/06/24 569 571 562 566 17,500
2021/06/23 560 568 553 566 29,400
2021/06/22 559 567 552 559 19,600
2021/06/21 560 560 552 552 19,000
2021/06/18 573 573 566 566 23,400
2021/06/17 576 578 571 574 13,000
2021/06/16 580 580 576 576 4,200
2021/06/15 578 579 575 579 10,400
2021/06/14 570 578 557 577 29,500
2021/06/11 592 592 567 569 26,900
2021/06/10 596 596 586 588 20,300
2021/06/09 593 596 583 596 24,400
2021/06/08 582 593 575 591 29,600
2021/06/07 583 584 565 582 58,500
2021/06/04 562 587 556 583 89,300
2021/06/03 562 562 547 557 23,800
2021/06/02 546 563 541 561 26,800
2021/06/01 546 548 535 543 32,100
2021/05/31 550 554 547 548 22,700
2021/05/28 553 558 548 550 10,600
2021/05/27 556 557 551 551 10,600
2021/05/26 565 565 554 554 9,700
2021/05/25 574 574 564 565 17,500
2021/05/24 554 566 550 564 20,900
2021/05/21 555 561 548 554 26,300
2021/05/20 549 557 544 554 20,200
2021/05/19 540 548 536 546 26,700
2021/05/18 531 547 531 543 40,700
2021/05/17 570 570 532 538 114,100
2021/05/14 556 569 554 563 48,500
2021/05/13 550 567 549 552 87,700
2021/05/12 585 588 555 570 63,300
2021/05/11 600 601 588 592 64,700
2021/05/10 588 604 581 600 100,900
2021/05/07 572 572 560 571 31,300
2021/05/06 547 564 542 564 51,300
2021/04/30 557 557 545 547 36,900
2021/04/28 568 568 557 557 45,600
2021/04/27 572 578 565 569 18,600
2021/04/26 566 573 561 572 29,700
2021/04/23 584 584 563 568 40,600
2021/04/22 571 579 567 575 38,300
2021/04/21 576 585 560 568 68,300
2021/04/20 591 599 572 590 117,200
2021/04/19 605 607 593 594 36,900
2021/04/16 601 626 587 604 173,400
2021/04/15 630 630 600 607 91,000
2021/04/14 608 629 595 623 80,900
2021/04/13 608 609 595 601 56,400
2021/04/12 621 621 599 607 63,400
2021/04/09 634 634 620 620 44,800
2021/04/08 629 632 619 627 34,200
2021/04/07 622 639 618 623 54,700
2021/04/06 625 641 621 621 76,100
2021/04/05 664 665 624 624 204,600
2021/04/02 653 677 653 665 217,400
2021/04/01 627 658 627 650 317,800
2021/03/31 630 632 606 627 96,400
2021/03/30 602 636 600 630 176,700
2021/03/29 596 603 591 597 42,300
2021/03/26 575 607 575 602 129,400
2021/03/25 564 586 560 575 49,400
2021/03/24 582 588 566 574 52,000
2021/03/23 589 596 580 592 64,800
2021/03/22 570 584 566 580 24,900
2021/03/19 575 580 565 578 26,000
2021/03/18 575 582 568 576 37,000
2021/03/17 569 572 556 571 51,200
2021/03/16 576 576 562 569 49,900
2021/03/15 566 570 554 570 25,500
2021/03/12 566 566 553 561 30,500
2021/03/11 540 563 540 561 34,500
2021/03/10 534 548 534 543 42,300
2021/03/09 520 542 519 542 37,200
2021/03/08 531 537 520 520 45,900
2021/03/05 536 539 509 531 102,400
2021/03/04 558 560 531 546 74,200
2021/03/03 588 588 560 569 79,600
2021/03/02 601 607 586 591 49,100
2021/03/01 594 604 589 599 41,400
2021/02/26 593 620 583 599 99,100
2021/02/25 625 626 604 608 96,200
2021/02/24 618 620 601 605 54,800
2021/02/22 596 621 596 617 72,300
2021/02/19 607 622 590 596 90,400
2021/02/18 640 645 621 621 53,200
2021/02/17 620 649 620 645 83,200
2021/02/16 643 661 605 613 144,000
2021/02/15 661 675 639 641 206,200
2021/02/12 629 657 618 656 256,000
2021/02/10 616 640 615 628 151,400
2021/02/09 604 623 603 614 123,600
2021/02/08 583 612 580 608 91,500
2021/02/05 585 587 579 583 28,600
2021/02/04 589 589 578 582 30,300
2021/02/03 577 589 577 584 33,500
2021/02/02 585 586 569 577 23,700
2021/02/01 570 576 565 575 22,600
2021/01/29 599 599 564 573 50,000
2021/01/28 591 599 586 589 41,700
2021/01/27 609 609 600 601 27,900
2021/01/26 601 619 601 612 71,100
2021/01/25 598 609 569 591 171,400
2021/01/22 609 638 600 605 229,800
2021/01/21 555 630 552 614 537,700
2021/01/20 561 561 543 549 45,700
2021/01/19 540 570 540 560 78,000
2021/01/18 528 538 509 536 44,000
2021/01/15 553 556 521 532 100,200
2021/01/14 563 570 549 552 105,000
2021/01/13 560 590 553 561 168,400
2021/01/12 534 569 526 569 182,700
2021/01/08 551 576 523 533 312,700
2021/01/07 515 550 507 544 266,800
2021/01/06 510 516 507 507 18,600
2021/01/05 522 529 507 510 60,200
2021/01/04 523 523 505 516 33,100

このページの先頭へ