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 |
|---|---|---|---|---|---|
| 2024/12/30 | 998 | 998 | 983 | 996 | 22,800 |
| 2024/12/27 | 983 | 998 | 983 | 998 | 22,400 |
| 2024/12/26 | 986 | 1,000 | 984 | 986 | 28,400 |
| 2024/12/25 | 978 | 986 | 970 | 986 | 31,800 |
| 2024/12/24 | 980 | 987 | 967 | 967 | 38,400 |
| 2024/12/23 | 981 | 1,015 | 980 | 980 | 49,700 |
| 2024/12/20 | 1,003 | 1,020 | 974 | 974 | 63,600 |
| 2024/12/19 | 961 | 999 | 959 | 998 | 82,800 |
| 2024/12/18 | 975 | 1,006 | 971 | 990 | 42,200 |
| 2024/12/17 | 1,031 | 1,031 | 973 | 975 | 117,200 |
| 2024/12/16 | 1,059 | 1,061 | 1,036 | 1,037 | 44,300 |
| 2024/12/13 | 1,018 | 1,055 | 1,016 | 1,047 | 52,000 |
| 2024/12/12 | 1,006 | 1,029 | 1,005 | 1,023 | 30,400 |
| 2024/12/11 | 1,006 | 1,010 | 999 | 1,005 | 10,400 |
| 2024/12/10 | 1,001 | 1,015 | 1,000 | 1,002 | 13,900 |
| 2024/12/09 | 1,012 | 1,015 | 998 | 999 | 19,200 |
| 2024/12/06 | 1,013 | 1,030 | 1,001 | 1,014 | 43,400 |
| 2024/12/05 | 997 | 1,017 | 994 | 1,002 | 33,000 |
| 2024/12/04 | 999 | 999 | 976 | 984 | 38,600 |
| 2024/12/03 | 1,008 | 1,011 | 999 | 999 | 13,600 |
| 2024/12/02 | 1,015 | 1,020 | 986 | 1,002 | 39,200 |
| 2024/11/29 | 1,007 | 1,019 | 1,007 | 1,015 | 13,900 |
| 2024/11/28 | 1,000 | 1,017 | 994 | 1,016 | 15,400 |
| 2024/11/27 | 1,010 | 1,040 | 1,002 | 1,007 | 20,100 |
| 2024/11/26 | 1,048 | 1,049 | 1,001 | 1,009 | 53,600 |
| 2024/11/25 | 1,054 | 1,064 | 1,031 | 1,050 | 36,400 |
| 2024/11/22 | 1,034 | 1,050 | 1,027 | 1,044 | 34,400 |
| 2024/11/21 | 1,026 | 1,043 | 1,015 | 1,036 | 32,100 |
| 2024/11/20 | 1,028 | 1,035 | 1,012 | 1,017 | 28,100 |
| 2024/11/19 | 1,011 | 1,057 | 1,011 | 1,038 | 71,000 |
| 2024/11/18 | 984 | 1,018 | 984 | 1,010 | 30,000 |
| 2024/11/15 | 1,002 | 1,017 | 981 | 987 | 62,300 |
| 2024/11/14 | 1,008 | 1,025 | 996 | 1,010 | 87,200 |
| 2024/11/13 | 980 | 1,019 | 971 | 1,016 | 67,100 |
| 2024/11/12 | 978 | 996 | 972 | 972 | 43,000 |
| 2024/11/11 | 989 | 1,004 | 984 | 986 | 16,900 |
| 2024/11/08 | 1,000 | 1,005 | 980 | 985 | 44,500 |
| 2024/11/07 | 997 | 1,012 | 996 | 996 | 58,300 |
| 2024/11/06 | 956 | 995 | 952 | 982 | 75,200 |
| 2024/11/05 | 991 | 991 | 942 | 946 | 100,700 |
| 2024/11/01 | 988 | 1,009 | 977 | 983 | 49,100 |
| 2024/10/31 | 980 | 1,005 | 972 | 998 | 70,300 |
| 2024/10/30 | 1,045 | 1,051 | 985 | 985 | 128,400 |
| 2024/10/29 | 1,030 | 1,042 | 1,017 | 1,029 | 59,600 |
| 2024/10/28 | 1,009 | 1,059 | 1,003 | 1,024 | 109,200 |
| 2024/10/25 | 1,020 | 1,049 | 992 | 1,012 | 195,700 |
| 2024/10/24 | 961 | 1,022 | 961 | 1,022 | 158,700 |
| 2024/10/23 | 996 | 1,018 | 960 | 976 | 224,800 |
| 2024/10/22 | 990 | 1,040 | 984 | 1,010 | 238,700 |
| 2024/10/21 | 993 | 1,030 | 984 | 1,010 | 324,300 |
| 2024/10/18 | 947 | 1,019 | 940 | 1,003 | 591,900 |
| 2024/10/17 | 927 | 986 | 886 | 981 | 1,260,500 |
| 2024/10/16 | 867 | 867 | 867 | 867 | 235,900 |
| 2024/10/15 | 703 | 719 | 697 | 717 | 47,000 |
| 2024/10/11 | 697 | 700 | 692 | 695 | 13,400 |
| 2024/10/10 | 697 | 700 | 691 | 699 | 14,000 |
| 2024/10/09 | 714 | 714 | 695 | 697 | 25,500 |
| 2024/10/08 | 714 | 719 | 708 | 714 | 12,100 |
| 2024/10/07 | 725 | 725 | 711 | 719 | 16,600 |
| 2024/10/04 | 728 | 728 | 716 | 718 | 10,800 |
| 2024/10/03 | 726 | 734 | 718 | 719 | 21,100 |
| 2024/10/02 | 725 | 740 | 700 | 721 | 48,400 |
| 2024/10/01 | 715 | 740 | 715 | 728 | 20,800 |
| 2024/09/30 | 700 | 719 | 700 | 710 | 35,900 |
| 2024/09/27 | 734 | 739 | 726 | 728 | 14,000 |
| 2024/09/26 | 726 | 734 | 720 | 734 | 26,700 |
| 2024/09/25 | 723 | 731 | 715 | 726 | 36,500 |
| 2024/09/24 | 725 | 738 | 723 | 723 | 41,700 |
| 2024/09/20 | 724 | 731 | 715 | 725 | 36,900 |
| 2024/09/19 | 691 | 723 | 691 | 715 | 60,700 |
| 2024/09/18 | 674 | 694 | 674 | 690 | 38,000 |
| 2024/09/17 | 690 | 690 | 663 | 674 | 31,800 |
| 2024/09/13 | 682 | 692 | 682 | 691 | 17,700 |
| 2024/09/12 | 681 | 692 | 678 | 682 | 32,900 |
| 2024/09/11 | 683 | 684 | 661 | 672 | 51,300 |
| 2024/09/10 | 690 | 690 | 679 | 687 | 27,000 |
| 2024/09/09 | 650 | 688 | 650 | 687 | 73,200 |
| 2024/09/06 | 690 | 698 | 671 | 680 | 47,700 |
| 2024/09/05 | 706 | 711 | 684 | 689 | 135,800 |
| 2024/09/04 | 701 | 710 | 688 | 696 | 159,800 |
| 2024/09/03 | 716 | 732 | 716 | 720 | 59,700 |
| 2024/09/02 | 732 | 735 | 715 | 715 | 116,300 |
| 2024/08/30 | 730 | 741 | 727 | 731 | 156,100 |
| 2024/08/29 | 754 | 754 | 730 | 734 | 242,800 |
| 2024/08/28 | 800 | 806 | 793 | 799 | 112,400 |
| 2024/08/27 | 793 | 803 | 789 | 800 | 104,300 |
| 2024/08/26 | 790 | 794 | 783 | 787 | 63,400 |
| 2024/08/23 | 787 | 790 | 780 | 783 | 111,400 |
| 2024/08/22 | 787 | 793 | 783 | 787 | 57,000 |
| 2024/08/21 | 793 | 798 | 785 | 789 | 55,700 |
| 2024/08/20 | 783 | 792 | 781 | 784 | 43,700 |
| 2024/08/19 | 790 | 801 | 777 | 778 | 107,700 |
| 2024/08/16 | 799 | 800 | 780 | 788 | 78,400 |
| 2024/08/15 | 790 | 801 | 783 | 786 | 67,500 |
| 2024/08/14 | 783 | 801 | 774 | 785 | 77,300 |
| 2024/08/13 | 753 | 784 | 753 | 782 | 77,600 |
| 2024/08/09 | 772 | 773 | 741 | 746 | 97,300 |
| 2024/08/08 | 720 | 756 | 714 | 737 | 70,300 |
| 2024/08/07 | 673 | 744 | 673 | 734 | 87,000 |
| 2024/08/06 | 678 | 714 | 677 | 704 | 123,000 |
| 2024/08/05 | 689 | 710 | 631 | 638 | 242,100 |
| 2024/08/02 | 852 | 860 | 779 | 779 | 243,600 |
| 2024/08/01 | 940 | 944 | 887 | 897 | 93,900 |
| 2024/07/31 | 924 | 947 | 900 | 946 | 71,900 |
| 2024/07/30 | 917 | 935 | 917 | 923 | 44,500 |
| 2024/07/29 | 920 | 937 | 912 | 921 | 57,000 |
| 2024/07/26 | 889 | 922 | 884 | 911 | 52,800 |
| 2024/07/25 | 900 | 906 | 874 | 889 | 65,700 |
| 2024/07/24 | 907 | 918 | 899 | 899 | 42,000 |
| 2024/07/23 | 921 | 926 | 899 | 907 | 43,900 |
| 2024/07/22 | 923 | 931 | 907 | 916 | 36,700 |
| 2024/07/19 | 938 | 942 | 917 | 927 | 38,000 |
| 2024/07/18 | 939 | 952 | 926 | 936 | 91,600 |
| 2024/07/17 | 913 | 938 | 909 | 925 | 98,200 |
| 2024/07/16 | 873 | 934 | 873 | 926 | 189,100 |
| 2024/07/12 | 861 | 884 | 861 | 873 | 54,400 |
| 2024/07/11 | 878 | 881 | 857 | 873 | 64,200 |
| 2024/07/10 | 899 | 902 | 868 | 873 | 62,300 |
| 2024/07/09 | 912 | 915 | 893 | 899 | 43,600 |
| 2024/07/08 | 919 | 923 | 910 | 916 | 20,500 |
| 2024/07/05 | 929 | 934 | 907 | 919 | 46,200 |
| 2024/07/04 | 910 | 922 | 902 | 919 | 38,000 |
| 2024/07/03 | 898 | 916 | 898 | 909 | 52,000 |
| 2024/07/02 | 901 | 903 | 883 | 894 | 41,400 |
| 2024/07/01 | 905 | 911 | 885 | 890 | 68,200 |
| 2024/06/28 | 890 | 906 | 881 | 901 | 53,400 |
| 2024/06/27 | 872 | 893 | 871 | 886 | 28,600 |
| 2024/06/26 | 877 | 887 | 866 | 872 | 24,100 |
| 2024/06/25 | 858 | 891 | 848 | 875 | 67,000 |
| 2024/06/24 | 860 | 869 | 849 | 858 | 29,700 |
| 2024/06/21 | 851 | 860 | 848 | 859 | 29,500 |
| 2024/06/20 | 852 | 856 | 835 | 850 | 35,500 |
| 2024/06/19 | 875 | 875 | 850 | 852 | 25,900 |
| 2024/06/18 | 861 | 876 | 861 | 872 | 18,400 |
| 2024/06/17 | 871 | 871 | 847 | 861 | 41,400 |
| 2024/06/14 | 860 | 878 | 857 | 872 | 27,500 |
| 2024/06/13 | 897 | 897 | 864 | 864 | 68,900 |
| 2024/06/12 | 890 | 910 | 885 | 897 | 41,800 |
| 2024/06/11 | 919 | 945 | 890 | 890 | 112,200 |
| 2024/06/10 | 895 | 904 | 886 | 904 | 36,500 |
| 2024/06/07 | 872 | 899 | 872 | 894 | 43,400 |
| 2024/06/06 | 862 | 891 | 862 | 866 | 47,200 |
| 2024/06/05 | 888 | 888 | 855 | 857 | 46,000 |
| 2024/06/04 | 876 | 894 | 861 | 890 | 72,200 |
| 2024/06/03 | 869 | 889 | 860 | 877 | 101,800 |
| 2024/05/31 | 829 | 865 | 829 | 859 | 68,500 |
| 2024/05/30 | 853 | 861 | 826 | 826 | 131,000 |
| 2024/05/29 | 893 | 902 | 857 | 860 | 120,000 |
| 2024/05/28 | 904 | 926 | 891 | 898 | 84,400 |
| 2024/05/27 | 938 | 940 | 853 | 905 | 349,200 |
| 2024/05/24 | 1,002 | 1,028 | 948 | 953 | 210,500 |
| 2024/05/23 | 1,122 | 1,135 | 992 | 1,017 | 952,300 |
| 2024/05/22 | 1,092 | 1,167 | 1,051 | 1,109 | 912,200 |
| 2024/05/21 | 1,056 | 1,119 | 1,000 | 1,090 | 342,300 |
| 2024/05/20 | 1,000 | 1,080 | 990 | 1,056 | 219,200 |
| 2024/05/17 | 1,010 | 1,070 | 943 | 996 | 711,800 |
| 2024/05/16 | 1,005 | 1,044 | 989 | 1,014 | 139,000 |
| 2024/05/15 | 974 | 1,005 | 960 | 1,005 | 101,500 |
| 2024/05/14 | 954 | 978 | 931 | 974 | 60,600 |
| 2024/05/13 | 923 | 968 | 909 | 957 | 113,800 |
| 2024/05/10 | 910 | 914 | 866 | 913 | 136,300 |
| 2024/05/09 | 903 | 906 | 866 | 894 | 111,000 |
| 2024/05/08 | 919 | 932 | 900 | 902 | 49,800 |
| 2024/05/07 | 919 | 938 | 915 | 929 | 23,000 |
| 2024/05/02 | 908 | 925 | 903 | 919 | 35,500 |
| 2024/05/01 | 942 | 942 | 893 | 908 | 58,600 |
| 2024/04/30 | 927 | 953 | 927 | 941 | 57,700 |
| 2024/04/26 | 1,010 | 1,010 | 880 | 897 | 188,500 |
| 2024/04/25 | 1,068 | 1,069 | 995 | 995 | 54,300 |
| 2024/04/24 | 1,068 | 1,068 | 1,037 | 1,060 | 37,400 |
| 2024/04/23 | 1,022 | 1,056 | 1,019 | 1,049 | 58,000 |
| 2024/04/22 | 1,010 | 1,029 | 988 | 1,014 | 56,300 |
| 2024/04/19 | 1,005 | 1,042 | 952 | 999 | 109,700 |
| 2024/04/18 | 1,000 | 1,022 | 973 | 1,003 | 42,300 |
| 2024/04/17 | 980 | 1,030 | 965 | 998 | 199,100 |
| 2024/04/16 | 993 | 1,010 | 964 | 982 | 72,800 |
| 2024/04/15 | 936 | 1,007 | 905 | 995 | 318,400 |
| 2024/04/12 | 1,152 | 1,158 | 1,125 | 1,131 | 40,900 |
| 2024/04/11 | 1,139 | 1,171 | 1,132 | 1,152 | 52,600 |
| 2024/04/10 | 1,175 | 1,187 | 1,135 | 1,160 | 69,700 |
| 2024/04/09 | 1,109 | 1,187 | 1,081 | 1,175 | 163,500 |
| 2024/04/08 | 1,065 | 1,101 | 1,048 | 1,055 | 47,700 |
| 2024/04/05 | 1,035 | 1,108 | 1,011 | 1,084 | 91,100 |
| 2024/04/04 | 1,089 | 1,091 | 1,001 | 1,045 | 118,800 |
| 2024/04/03 | 1,022 | 1,075 | 1,003 | 1,038 | 187,000 |
| 2024/04/02 | 996 | 1,110 | 990 | 1,103 | 676,000 |
| 2024/04/01 | 957 | 960 | 920 | 960 | 25,500 |
| 2024/03/29 | 941 | 963 | 929 | 944 | 18,300 |
| 2024/03/28 | 953 | 970 | 940 | 940 | 9,300 |
| 2024/03/27 | 961 | 977 | 955 | 960 | 14,100 |
| 2024/03/26 | 972 | 972 | 943 | 961 | 26,700 |
| 2024/03/25 | 910 | 972 | 910 | 949 | 44,400 |
| 2024/03/22 | 918 | 920 | 899 | 914 | 19,600 |
| 2024/03/21 | 914 | 927 | 910 | 915 | 13,800 |
| 2024/03/19 | 901 | 916 | 901 | 911 | 10,500 |
| 2024/03/18 | 907 | 927 | 904 | 910 | 26,800 |
| 2024/03/15 | 888 | 900 | 879 | 895 | 9,000 |
| 2024/03/14 | 859 | 896 | 843 | 889 | 35,100 |
| 2024/03/13 | 876 | 884 | 851 | 852 | 14,900 |
| 2024/03/12 | 873 | 878 | 868 | 869 | 12,600 |
| 2024/03/11 | 890 | 896 | 870 | 876 | 23,500 |
| 2024/03/08 | 890 | 911 | 890 | 905 | 23,100 |
| 2024/03/07 | 896 | 899 | 883 | 888 | 15,400 |
| 2024/03/06 | 894 | 909 | 883 | 896 | 15,600 |
| 2024/03/05 | 878 | 905 | 865 | 904 | 46,200 |
| 2024/03/04 | 910 | 910 | 878 | 878 | 31,300 |
| 2024/03/01 | 919 | 920 | 893 | 907 | 36,900 |
| 2024/02/29 | 933 | 933 | 897 | 915 | 34,500 |
| 2024/02/28 | 936 | 948 | 928 | 934 | 17,400 |
| 2024/02/27 | 922 | 943 | 916 | 936 | 18,100 |
| 2024/02/26 | 932 | 946 | 921 | 922 | 25,700 |
| 2024/02/22 | 953 | 953 | 922 | 931 | 26,700 |
| 2024/02/21 | 941 | 962 | 934 | 946 | 21,600 |
| 2024/02/20 | 987 | 987 | 937 | 937 | 42,000 |
| 2024/02/19 | 974 | 992 | 965 | 987 | 28,500 |
| 2024/02/16 | 947 | 986 | 938 | 965 | 66,800 |
| 2024/02/15 | 921 | 945 | 905 | 932 | 28,500 |
| 2024/02/14 | 937 | 952 | 905 | 915 | 46,600 |
| 2024/02/13 | 953 | 961 | 937 | 952 | 41,600 |
| 2024/02/09 | 945 | 956 | 930 | 931 | 28,100 |
| 2024/02/08 | 956 | 957 | 936 | 941 | 38,200 |
| 2024/02/07 | 1,010 | 1,010 | 959 | 960 | 74,500 |
| 2024/02/06 | 1,013 | 1,013 | 986 | 1,010 | 36,000 |
| 2024/02/05 | 1,020 | 1,020 | 989 | 1,004 | 79,700 |
| 2024/02/02 | 960 | 1,021 | 959 | 1,020 | 136,800 |
| 2024/02/01 | 937 | 969 | 934 | 949 | 48,100 |
| 2024/01/31 | 895 | 944 | 890 | 944 | 90,200 |
| 2024/01/30 | 888 | 895 | 868 | 875 | 29,200 |
| 2024/01/29 | 886 | 896 | 880 | 884 | 17,000 |
| 2024/01/26 | 898 | 910 | 885 | 889 | 40,400 |
| 2024/01/25 | 885 | 900 | 877 | 900 | 48,700 |
| 2024/01/24 | 914 | 919 | 878 | 890 | 71,600 |
| 2024/01/23 | 945 | 948 | 910 | 915 | 98,000 |
| 2024/01/22 | 946 | 958 | 922 | 946 | 82,100 |
| 2024/01/19 | 931 | 963 | 918 | 932 | 151,700 |
| 2024/01/18 | 866 | 942 | 854 | 931 | 169,800 |
| 2024/01/17 | 808 | 868 | 808 | 860 | 94,900 |
| 2024/01/16 | 835 | 835 | 798 | 798 | 80,500 |
| 2024/01/15 | 810 | 849 | 795 | 838 | 208,100 |
| 2024/01/12 | 886 | 886 | 853 | 880 | 77,400 |
| 2024/01/11 | 861 | 895 | 852 | 886 | 73,500 |
| 2024/01/10 | 873 | 880 | 850 | 857 | 48,400 |
| 2024/01/09 | 895 | 910 | 870 | 873 | 78,500 |
| 2024/01/05 | 926 | 926 | 887 | 898 | 61,400 |
| 2024/01/04 | 896 | 918 | 885 | 911 | 35,600 |