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
2026/03/27 1,815 1,837 1,800 1,809 28,800
2026/03/26 1,919 1,925 1,817 1,855 40,100
2026/03/25 1,926 1,935 1,905 1,926 38,000
2026/03/24 1,873 1,923 1,830 1,846 38,900
2026/03/23 1,876 1,900 1,783 1,793 80,400
2026/03/19 1,955 2,002 1,932 1,951 26,400
2026/03/18 1,970 1,996 1,944 1,995 21,800
2026/03/17 2,005 2,035 1,959 1,962 25,600
2026/03/16 1,943 2,007 1,936 1,965 25,100
2026/03/13 1,925 1,985 1,894 1,943 24,500
2026/03/12 1,986 2,019 1,934 1,938 33,800
2026/03/11 1,993 2,048 1,993 2,006 24,400
2026/03/10 1,933 2,010 1,921 1,987 38,200
2026/03/09 1,821 1,870 1,765 1,848 141,000
2026/03/06 2,011 2,032 1,953 1,981 29,700
2026/03/05 1,962 2,053 1,961 2,027 58,600
2026/03/04 1,961 2,000 1,825 1,842 142,600
2026/03/03 2,080 2,118 2,024 2,051 45,900
2026/03/02 2,121 2,146 2,052 2,120 87,400
2026/02/27 2,064 2,195 2,048 2,171 49,900
2026/02/26 1,976 2,122 1,976 2,091 92,900
2026/02/25 2,033 2,033 1,969 1,970 36,500
2026/02/24 2,002 2,020 1,971 2,016 38,600
2026/02/20 2,025 2,025 1,982 2,007 18,300
2026/02/19 2,050 2,055 2,008 2,031 21,700
2026/02/18 2,018 2,043 1,996 2,043 30,600
2026/02/17 1,993 2,027 1,964 2,018 36,000
2026/02/16 1,987 2,004 1,953 1,988 26,500
2026/02/13 1,985 1,996 1,928 1,974 38,400
2026/02/12 2,019 2,031 1,976 2,015 48,200
2026/02/10 2,005 2,054 2,005 2,030 47,600
2026/02/09 1,961 2,016 1,951 2,000 67,400
2026/02/06 1,907 1,923 1,864 1,900 93,400
2026/02/05 1,977 1,978 1,910 1,943 47,000
2026/02/04 1,950 1,994 1,930 1,962 54,000
2026/02/03 1,863 1,964 1,863 1,952 62,700
2026/02/02 1,869 1,930 1,841 1,858 73,100
2026/01/30 1,857 1,875 1,811 1,836 98,600
2026/01/29 1,968 1,968 1,862 1,871 79,400
2026/01/28 1,947 1,951 1,900 1,928 62,700
2026/01/27 1,927 1,978 1,904 1,961 42,500
2026/01/26 1,980 2,005 1,924 1,927 49,200
2026/01/23 1,975 2,016 1,932 2,014 69,200
2026/01/22 1,935 1,979 1,922 1,970 53,500
2026/01/21 1,859 1,992 1,856 1,935 142,000
2026/01/20 1,978 1,978 1,899 1,899 115,100
2026/01/19 1,930 2,057 1,900 2,000 300,100
2026/01/16 1,941 1,999 1,864 1,900 365,900
2026/01/15 1,737 1,741 1,730 1,741 199,900
2026/01/14 1,464 1,476 1,436 1,441 80,200
2026/01/13 1,441 1,483 1,416 1,460 67,600
2026/01/09 1,442 1,462 1,418 1,441 44,600
2026/01/08 1,490 1,500 1,435 1,449 68,700
2026/01/07 1,521 1,547 1,480 1,491 47,600
2026/01/06 1,510 1,545 1,510 1,522 33,600
2026/01/05 1,519 1,519 1,480 1,489 30,700

このページの先頭へ