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
2025/09/16 1,364 1,420 1,325 1,397 142,900
2025/09/12 1,369 1,369 1,331 1,348 102,700
2025/09/11 1,318 1,385 1,297 1,371 175,700
2025/09/10 1,279 1,337 1,273 1,316 119,400
2025/09/09 1,280 1,288 1,257 1,276 69,400
2025/09/08 1,271 1,276 1,251 1,276 103,300
2025/09/05 1,177 1,315 1,171 1,252 319,300
2025/09/04 1,145 1,171 1,125 1,171 124,100
2025/09/03 1,111 1,150 1,104 1,136 329,900
2025/09/02 1,051 1,070 1,051 1,070 46,600
2025/09/01 1,073 1,073 1,050 1,058 67,800
2025/08/29 1,076 1,089 1,073 1,080 53,700
2025/08/28 1,076 1,091 1,069 1,090 141,100
2025/08/27 1,135 1,152 1,121 1,126 93,800
2025/08/26 1,139 1,143 1,127 1,133 52,600
2025/08/25 1,157 1,157 1,136 1,137 59,900
2025/08/22 1,183 1,189 1,137 1,141 121,700
2025/08/21 1,148 1,174 1,141 1,169 112,700
2025/08/20 1,170 1,171 1,128 1,146 447,200
2025/08/19 1,035 1,047 1,031 1,047 59,700
2025/08/18 1,046 1,051 1,028 1,040 67,600
2025/08/15 1,034 1,042 1,030 1,038 46,200
2025/08/14 1,027 1,042 1,025 1,034 72,600
2025/08/13 1,053 1,058 1,028 1,031 57,100
2025/08/12 1,056 1,065 1,049 1,056 69,300
2025/08/08 1,057 1,060 1,045 1,049 50,600
2025/08/07 1,066 1,071 1,053 1,062 54,400
2025/08/06 1,061 1,067 1,049 1,053 35,600
2025/08/05 1,025 1,053 1,014 1,049 107,800
2025/08/04 995 1,024 990 1,023 81,800
2025/08/01 993 1,006 993 1,003 40,700
2025/07/31 1,016 1,016 1,004 1,009 37,800
2025/07/30 983 1,009 978 1,009 48,200
2025/07/29 996 996 980 984 45,300
2025/07/28 982 997 972 997 88,400
2025/07/25 952 971 938 971 94,400
2025/07/24 952 953 943 948 43,500
2025/07/23 935 952 935 944 73,000
2025/07/22 917 927 917 923 33,500
2025/07/18 933 933 912 916 36,300
2025/07/17 925 928 919 928 22,800
2025/07/16 917 931 903 925 74,500
2025/07/15 916 925 907 910 180,500
2025/07/14 956 963 945 957 81,600
2025/07/11 956 962 948 953 18,200
2025/07/10 962 962 940 953 30,500
2025/07/09 955 969 954 954 35,200
2025/07/08 944 954 944 954 24,400
2025/07/07 930 945 929 940 25,700
2025/07/04 929 934 919 925 16,400
2025/07/03 923 928 918 925 10,000
2025/07/02 921 925 917 923 11,800
2025/07/01 928 928 916 925 12,700
2025/06/30 937 943 921 928 26,400
2025/06/27 925 931 921 931 11,700
2025/06/26 917 925 915 924 10,900
2025/06/25 930 935 911 915 31,700
2025/06/24 900 923 900 919 27,000
2025/06/23 901 901 890 896 17,500
2025/06/20 918 919 907 907 6,300
2025/06/19 925 925 915 916 9,800
2025/06/18 909 920 907 919 19,700
2025/06/17 912 912 903 905 11,300
2025/06/16 903 925 903 917 29,700
2025/06/13 903 903 880 894 29,800
2025/06/12 900 904 891 896 18,700
2025/06/11 877 893 876 892 16,700
2025/06/10 879 882 875 876 10,900
2025/06/09 878 878 873 877 11,400
2025/06/06 869 876 864 876 18,100
2025/06/05 870 871 864 869 21,000
2025/06/04 853 868 851 866 53,600
2025/06/03 884 884 831 850 239,600
2025/06/02 905 907 873 877 50,700
2025/05/30 922 930 901 901 14,400
2025/05/29 924 930 922 923 15,400
2025/05/28 927 930 920 924 16,000
2025/05/27 900 925 900 920 23,200
2025/05/26 886 900 881 900 9,200
2025/05/23 882 890 878 886 20,200
2025/05/22 874 878 868 874 5,700
2025/05/21 871 877 866 874 13,200
2025/05/20 872 883 871 871 4,900
2025/05/19 871 895 871 872 23,800
2025/05/16 892 899 866 875 35,200
2025/05/15 872 899 870 891 24,700
2025/05/14 878 880 854 869 18,500
2025/05/13 860 888 855 873 67,900
2025/05/12 855 861 850 860 13,400
2025/05/09 840 854 840 853 19,600
2025/05/08 842 843 833 833 14,200
2025/05/07 858 858 840 844 23,900
2025/05/02 863 863 846 848 15,800
2025/05/01 860 868 855 855 20,400
2025/04/30 866 866 847 862 25,300
2025/04/28 846 870 845 863 37,100
2025/04/25 850 850 838 839 16,500
2025/04/24 844 847 839 839 25,000
2025/04/23 845 853 842 845 10,200
2025/04/22 841 843 831 843 10,800
2025/04/21 835 845 835 842 10,100
2025/04/18 825 844 819 844 19,900
2025/04/17 812 824 810 822 8,100
2025/04/16 820 865 806 813 95,300
2025/04/15 854 854 815 820 94,900
2025/04/14 863 866 846 857 42,100
2025/04/11 796 860 795 860 35,500
2025/04/10 857 860 821 841 21,600
2025/04/09 801 810 760 789 30,200
2025/04/08 746 819 746 804 61,800
2025/04/07 741 759 721 723 97,000
2025/04/04 884 884 782 815 117,300
2025/04/03 901 916 900 911 17,800
2025/04/02 916 931 895 931 46,700
2025/04/01 925 930 912 917 28,000
2025/03/31 938 938 915 916 26,600
2025/03/28 939 959 939 949 14,000
2025/03/27 944 951 939 942 19,200
2025/03/26 932 948 932 943 19,800
2025/03/25 940 940 929 931 8,900
2025/03/24 936 940 920 940 34,100
2025/03/21 937 938 925 927 17,100
2025/03/19 942 942 912 923 34,400
2025/03/18 944 946 929 930 9,000
2025/03/17 932 947 930 942 14,800
2025/03/14 916 929 916 923 3,600
2025/03/13 929 929 915 916 6,200
2025/03/12 905 920 905 918 27,900
2025/03/11 933 933 900 905 32,400
2025/03/10 947 947 938 938 4,300
2025/03/07 946 947 934 942 9,600
2025/03/06 951 965 951 953 8,400
2025/03/05 943 952 932 949 18,700
2025/03/04 935 946 919 941 24,200
2025/03/03 938 945 924 931 18,000
2025/02/28 924 941 903 914 27,100
2025/02/27 921 933 919 933 15,200
2025/02/26 929 944 923 923 21,600
2025/02/25 927 953 926 944 20,100
2025/02/21 980 987 951 954 31,200
2025/02/20 998 1,000 983 993 14,000
2025/02/19 969 1,025 963 1,000 92,900
2025/02/18 926 964 920 964 53,800
2025/02/17 930 935 919 926 18,500
2025/02/14 945 951 907 926 28,300
2025/02/13 936 949 925 940 24,200
2025/02/12 926 937 918 936 16,800
2025/02/10 925 942 921 923 24,700
2025/02/07 937 953 915 920 28,200
2025/02/06 913 944 905 944 63,000
2025/02/05 874 917 871 905 91,400
2025/02/04 884 889 863 863 60,100
2025/02/03 899 899 882 883 24,000
2025/01/31 891 901 887 901 32,900
2025/01/30 896 903 888 888 22,300
2025/01/29 902 910 896 898 16,000
2025/01/28 905 908 900 902 15,100
2025/01/27 885 912 883 904 50,400
2025/01/24 899 911 880 884 51,600
2025/01/23 900 903 888 899 37,700
2025/01/22 894 899 884 885 34,100
2025/01/21 922 922 895 899 44,500
2025/01/20 852 912 848 908 95,300
2025/01/17 868 871 840 851 49,300
2025/01/16 850 868 849 860 80,900
2025/01/15 877 903 846 855 278,800
2025/01/14 960 967 943 967 45,900
2025/01/10 942 963 942 960 45,300
2025/01/09 950 953 937 942 38,900
2025/01/08 942 960 942 951 52,600
2025/01/07 973 979 936 942 109,900
2025/01/06 993 996 971 973 69,000

このページの先頭へ