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
2022/12/30 443 447 442 442 4,100
2022/12/29 440 442 440 441 7,100
2022/12/28 438 441 438 440 6,100
2022/12/27 437 445 437 439 14,400
2022/12/26 449 449 440 444 7,600
2022/12/23 449 450 440 444 20,300
2022/12/22 445 446 443 446 3,800
2022/12/21 441 445 437 442 17,800
2022/12/20 448 452 439 439 20,400
2022/12/19 453 453 446 448 6,600
2022/12/16 455 455 449 449 3,000
2022/12/15 455 455 451 453 6,100
2022/12/14 453 453 450 452 6,000
2022/12/13 452 455 450 451 4,900
2022/12/12 456 456 450 452 7,400
2022/12/09 458 458 450 455 9,400
2022/12/08 450 450 448 450 2,000
2022/12/07 453 453 450 451 5,500
2022/12/06 446 450 444 450 2,900
2022/12/05 452 452 445 446 9,600
2022/12/02 454 454 450 451 8,700
2022/12/01 456 457 454 456 17,200
2022/11/30 453 458 453 455 5,400
2022/11/29 455 457 454 455 4,200
2022/11/28 456 458 450 455 24,000
2022/11/25 459 459 451 456 10,000
2022/11/24 450 457 449 457 18,800
2022/11/22 449 455 448 449 11,000
2022/11/21 449 452 443 448 17,900
2022/11/18 446 447 444 445 1,000
2022/11/17 445 445 438 445 4,800
2022/11/16 448 448 438 447 10,700
2022/11/15 454 454 447 448 6,100
2022/11/14 449 450 444 450 2,800
2022/11/11 440 449 439 449 17,400
2022/11/10 438 441 438 439 5,700
2022/11/09 437 444 437 441 13,700
2022/11/08 437 445 437 445 8,500
2022/11/07 445 445 441 444 2,800
2022/11/04 444 445 442 444 3,200
2022/11/02 443 444 442 444 2,900
2022/11/01 443 448 442 444 11,700
2022/10/31 443 444 441 441 7,400
2022/10/28 447 450 439 443 11,600
2022/10/27 449 450 447 447 2,300
2022/10/26 451 451 447 449 3,400
2022/10/25 453 453 446 449 21,500
2022/10/24 450 451 446 451 4,500
2022/10/21 447 456 444 446 5,700
2022/10/20 446 448 444 445 3,100
2022/10/19 452 452 450 451 2,300
2022/10/18 450 452 448 452 12,000
2022/10/17 455 456 447 450 28,900
2022/10/14 446 450 440 440 21,000
2022/10/13 441 443 438 443 7,000
2022/10/12 440 446 439 441 10,100
2022/10/11 437 441 437 440 4,400
2022/10/07 444 446 444 444 2,800
2022/10/06 446 447 440 444 4,800
2022/10/05 444 446 443 443 6,800
2022/10/04 440 444 439 444 12,600
2022/10/03 436 440 433 437 5,800
2022/09/30 442 442 434 436 10,600
2022/09/29 444 445 441 443 9,300
2022/09/28 449 450 441 441 11,400
2022/09/27 449 453 449 450 6,300
2022/09/26 455 455 449 449 4,600
2022/09/22 455 455 449 455 12,600
2022/09/21 456 457 449 455 4,600
2022/09/20 455 456 452 456 7,000
2022/09/16 460 460 452 456 9,000
2022/09/15 461 467 459 460 38,800
2022/09/14 448 455 445 455 28,400
2022/09/13 451 454 450 454 6,900
2022/09/12 451 459 448 454 30,800
2022/09/09 450 454 448 451 23,900
2022/09/08 450 453 446 450 16,000
2022/09/07 457 457 444 445 22,900
2022/09/06 460 461 457 460 4,100
2022/09/05 460 460 454 460 14,900
2022/09/02 467 467 450 460 23,400
2022/09/01 465 467 459 465 53,800
2022/08/31 473 475 470 471 14,000
2022/08/30 474 476 469 475 117,200
2022/08/29 492 494 489 489 121,000
2022/08/26 494 495 491 492 21,000
2022/08/25 497 498 494 496 23,400
2022/08/24 495 498 491 496 22,200
2022/08/23 491 500 486 495 22,600
2022/08/22 489 492 487 492 24,300
2022/08/19 489 490 487 489 21,300
2022/08/18 487 490 486 489 12,300
2022/08/17 490 490 487 490 23,300
2022/08/16 486 487 483 486 21,700
2022/08/15 486 486 482 486 15,200
2022/08/12 483 486 480 486 20,700
2022/08/10 484 484 481 484 14,100
2022/08/09 484 486 484 485 26,300
2022/08/08 487 488 481 483 26,700
2022/08/05 481 482 478 481 24,500
2022/08/04 476 479 474 478 14,700
2022/08/03 479 479 472 476 24,700
2022/08/02 480 480 474 479 21,900
2022/08/01 480 480 476 479 20,400
2022/07/29 475 479 474 477 6,900
2022/07/28 477 478 473 475 3,700
2022/07/27 478 478 462 476 14,600
2022/07/26 479 479 474 474 10,900
2022/07/25 482 482 476 478 11,300
2022/07/22 476 477 472 477 6,800
2022/07/21 477 477 475 476 5,700
2022/07/20 473 477 473 475 10,500
2022/07/19 478 479 471 473 14,900
2022/07/15 485 485 467 479 49,400
2022/07/14 486 497 486 495 51,300
2022/07/13 480 486 476 486 22,300
2022/07/12 479 480 476 480 3,000
2022/07/11 484 485 475 479 7,100
2022/07/08 486 486 477 482 14,000
2022/07/07 480 485 479 479 12,400
2022/07/06 480 480 475 479 4,900
2022/07/05 484 484 477 480 13,300
2022/07/04 481 486 480 484 10,100
2022/07/01 482 490 479 480 15,300
2022/06/30 481 485 478 482 8,800
2022/06/29 484 487 480 482 11,700
2022/06/28 482 490 479 487 20,000
2022/06/27 484 484 478 480 4,900
2022/06/24 480 483 478 482 8,300
2022/06/23 473 477 468 476 3,200
2022/06/22 477 480 471 471 3,600
2022/06/21 476 484 476 476 11,800
2022/06/20 479 479 468 472 12,400
2022/06/17 477 485 471 485 10,800
2022/06/16 484 486 476 478 10,100
2022/06/15 483 485 479 481 5,700
2022/06/14 481 481 477 480 9,700
2022/06/13 482 486 480 484 6,800
2022/06/10 488 489 486 487 5,200
2022/06/09 493 494 486 488 12,200
2022/06/08 486 492 485 491 16,600
2022/06/07 477 494 477 488 29,600
2022/06/06 474 487 474 479 29,400
2022/06/03 476 485 474 474 26,800
2022/06/02 467 473 466 473 11,000
2022/06/01 460 469 460 467 12,500
2022/05/31 459 460 456 456 6,200
2022/05/30 455 460 455 459 7,000
2022/05/27 454 455 450 453 4,400
2022/05/26 455 460 451 451 6,500
2022/05/25 461 461 454 455 9,100
2022/05/24 462 462 454 458 11,400
2022/05/23 454 464 454 464 7,300
2022/05/20 450 460 447 454 18,100
2022/05/19 451 456 444 453 15,200
2022/05/18 460 465 458 458 9,500
2022/05/17 459 460 450 456 8,300
2022/05/16 467 467 453 459 12,800
2022/05/13 461 464 455 464 9,700
2022/05/12 474 474 459 459 16,600
2022/05/11 466 476 464 476 15,800
2022/05/10 470 474 457 466 9,300
2022/05/09 476 477 471 471 6,300
2022/05/06 479 479 475 476 11,600
2022/05/02 472 478 471 472 9,500
2022/04/28 465 474 460 471 22,000
2022/04/27 461 465 440 465 43,000
2022/04/26 481 481 463 469 5,200
2022/04/25 490 490 476 478 18,300
2022/04/22 486 491 482 491 10,700
2022/04/21 492 492 488 490 2,400
2022/04/20 488 493 487 488 4,100
2022/04/19 489 492 481 491 33,900
2022/04/18 503 503 481 489 22,500
2022/04/15 484 511 480 492 100,500
2022/04/14 469 479 464 469 15,200
2022/04/13 469 474 469 471 3,000
2022/04/12 476 479 469 469 5,600
2022/04/11 480 486 475 476 9,300
2022/04/08 485 485 474 480 11,900
2022/04/07 485 485 476 478 3,500
2022/04/06 483 485 476 485 5,000
2022/04/05 490 494 472 483 30,100
2022/04/04 478 485 473 485 18,800
2022/04/01 474 480 471 478 6,200
2022/03/31 473 485 470 472 30,900
2022/03/30 463 489 460 476 26,200
2022/03/29 467 468 460 460 8,000
2022/03/28 467 473 465 468 6,600
2022/03/25 470 470 457 470 17,700
2022/03/24 453 465 452 465 10,900
2022/03/23 454 467 454 461 24,800
2022/03/22 452 454 446 454 10,700
2022/03/18 438 454 435 450 21,600
2022/03/17 434 440 427 433 17,100
2022/03/16 431 431 422 431 11,900
2022/03/15 425 430 416 430 13,000
2022/03/14 415 420 415 417 8,600
2022/03/11 421 425 415 415 10,800
2022/03/10 413 425 413 421 20,900
2022/03/09 410 420 403 408 23,100
2022/03/08 418 424 399 415 48,200
2022/03/07 450 452 420 429 27,100
2022/03/04 470 470 450 455 12,500
2022/03/03 461 466 461 466 3,000
2022/03/02 454 461 454 455 6,200
2022/03/01 461 467 461 462 8,600
2022/02/28 450 460 450 460 3,300
2022/02/25 439 454 439 450 13,700
2022/02/24 461 461 432 455 18,800
2022/02/22 464 464 461 461 7,800
2022/02/21 461 466 461 463 9,900
2022/02/18 464 471 464 471 4,600
2022/02/17 471 472 463 464 7,900
2022/02/16 473 473 466 470 9,500
2022/02/15 481 481 458 474 17,400
2022/02/14 465 479 465 475 6,800
2022/02/10 477 486 477 478 27,100
2022/02/09 486 486 474 481 5,800
2022/02/08 487 487 479 480 3,600
2022/02/07 479 489 476 487 17,200
2022/02/04 483 483 476 482 10,400
2022/02/03 479 482 475 482 6,300
2022/02/02 471 480 471 479 5,800
2022/02/01 474 474 466 469 12,300
2022/01/31 458 475 458 472 24,100
2022/01/28 456 464 455 464 8,300
2022/01/27 471 477 454 456 43,000
2022/01/26 471 479 468 471 7,400
2022/01/25 489 490 465 469 17,500
2022/01/24 478 490 478 489 25,000
2022/01/21 470 485 457 485 33,100
2022/01/20 460 475 458 468 29,200
2022/01/19 470 476 461 465 28,700
2022/01/18 477 491 475 479 25,100
2022/01/17 490 490 477 477 48,600
2022/01/14 498 502 491 498 44,200
2022/01/13 500 505 491 505 12,800
2022/01/12 499 505 494 503 11,100
2022/01/11 498 499 483 499 35,600
2022/01/07 504 511 492 496 36,200
2022/01/06 507 514 496 504 44,800
2022/01/05 521 521 500 507 79,600
2022/01/04 517 538 505 511 284,100

このページの先頭へ