ジェイ・エスコム ホールディングス(3779)の株価時系列情報
ジェイ・エスコム ホールディングス(3779)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 |
|---|---|---|---|---|---|
| 2025/06/17 | 179 | 228 | 170 | 174 | 7,574,700 |
| 2025/06/16 | 161 | 181 | 160 | 180 | 1,273,000 |
| 2025/06/13 | 167 | 167 | 160 | 162 | 75,500 |
| 2025/06/12 | 164 | 170 | 164 | 167 | 102,800 |
| 2025/06/11 | 164 | 165 | 161 | 164 | 52,100 |
| 2025/06/10 | 162 | 164 | 161 | 164 | 36,700 |
| 2025/06/09 | 164 | 168 | 158 | 163 | 110,700 |
| 2025/06/06 | 160 | 164 | 159 | 160 | 67,700 |
| 2025/06/05 | 162 | 162 | 159 | 162 | 33,800 |
| 2025/06/04 | 158 | 160 | 158 | 159 | 36,700 |
| 2025/06/03 | 159 | 159 | 157 | 157 | 41,700 |
| 2025/06/02 | 156 | 159 | 154 | 159 | 102,400 |
| 2025/05/30 | 162 | 162 | 156 | 157 | 60,800 |
| 2025/05/29 | 162 | 162 | 158 | 159 | 38,000 |
| 2025/05/28 | 168 | 168 | 160 | 162 | 215,300 |
| 2025/05/27 | 162 | 168 | 162 | 167 | 77,400 |
| 2025/05/26 | 159 | 165 | 159 | 163 | 119,200 |
| 2025/05/23 | 166 | 168 | 158 | 158 | 232,200 |
| 2025/05/22 | 170 | 170 | 163 | 165 | 246,100 |
| 2025/05/21 | 168 | 173 | 166 | 167 | 295,600 |
| 2025/05/20 | 171 | 181 | 160 | 170 | 1,208,600 |
| 2025/05/19 | 161 | 175 | 161 | 169 | 673,500 |
| 2025/05/16 | 162 | 168 | 158 | 164 | 821,500 |
| 2025/05/15 | 217 | 228 | 163 | 165 | 11,146,200 |
| 2025/05/14 | 149 | 198 | 149 | 198 | 11,136,600 |
| 2025/05/13 | 146 | 151 | 146 | 148 | 123,600 |
| 2025/05/12 | 147 | 148 | 146 | 146 | 39,600 |
| 2025/05/09 | 145 | 150 | 144 | 145 | 120,100 |
| 2025/05/08 | 147 | 147 | 142 | 144 | 118,300 |
| 2025/05/07 | 146 | 147 | 143 | 147 | 129,500 |
| 2025/05/02 | 149 | 149 | 144 | 145 | 253,200 |
| 2025/05/01 | 152 | 152 | 147 | 149 | 425,000 |
| 2025/04/30 | 149 | 172 | 147 | 151 | 3,655,300 |
| 2025/04/28 | 150 | 151 | 148 | 149 | 50,200 |
| 2025/04/25 | 152 | 152 | 148 | 148 | 101,900 |
| 2025/04/24 | 152 | 152 | 149 | 149 | 77,400 |
| 2025/04/23 | 153 | 162 | 149 | 151 | 1,039,300 |
| 2025/04/22 | 151 | 159 | 149 | 149 | 412,400 |
| 2025/04/21 | 155 | 170 | 147 | 149 | 888,600 |
| 2025/04/18 | 163 | 165 | 154 | 154 | 440,400 |
| 2025/04/17 | 177 | 181 | 158 | 162 | 913,000 |
| 2025/04/16 | 184 | 197 | 163 | 168 | 2,029,300 |
| 2025/04/15 | 171 | 215 | 163 | 182 | 9,612,700 |
| 2025/04/14 | 156 | 197 | 149 | 167 | 3,041,000 |
| 2025/04/11 | 147 | 169 | 147 | 151 | 734,500 |
| 2025/04/10 | 144 | 183 | 137 | 157 | 3,245,700 |
| 2025/04/09 | 137 | 173 | 126 | 134 | 1,881,900 |
| 2025/04/08 | 126 | 167 | 124 | 142 | 958,400 |
| 2025/04/07 | 132 | 133 | 115 | 117 | 246,900 |
| 2025/04/04 | 150 | 151 | 142 | 145 | 54,200 |
| 2025/04/03 | 154 | 154 | 150 | 152 | 53,500 |
| 2025/04/02 | 158 | 163 | 156 | 156 | 113,400 |
| 2025/04/01 | 164 | 164 | 157 | 157 | 47,100 |
| 2025/03/31 | 165 | 166 | 159 | 163 | 77,400 |
| 2025/03/28 | 161 | 168 | 159 | 166 | 122,000 |
| 2025/03/27 | 164 | 175 | 158 | 159 | 184,900 |
| 2025/03/26 | 160 | 177 | 159 | 162 | 214,500 |
| 2025/03/25 | 161 | 162 | 158 | 160 | 35,300 |
| 2025/03/24 | 153 | 161 | 153 | 159 | 58,900 |
| 2025/03/21 | 158 | 178 | 152 | 154 | 545,700 |
| 2025/03/19 | 160 | 161 | 155 | 158 | 30,500 |
| 2025/03/18 | 157 | 160 | 157 | 160 | 13,700 |
| 2025/03/17 | 157 | 160 | 157 | 158 | 21,700 |
| 2025/03/14 | 155 | 159 | 155 | 156 | 14,200 |
| 2025/03/13 | 154 | 157 | 154 | 156 | 16,200 |
| 2025/03/12 | 153 | 155 | 153 | 155 | 30,100 |
| 2025/03/11 | 160 | 160 | 151 | 153 | 127,300 |
| 2025/03/10 | 158 | 164 | 158 | 162 | 31,900 |
| 2025/03/07 | 159 | 162 | 158 | 158 | 43,900 |
| 2025/03/06 | 158 | 164 | 156 | 158 | 77,300 |
| 2025/03/05 | 154 | 158 | 154 | 158 | 39,700 |
| 2025/03/04 | 151 | 154 | 151 | 154 | 21,900 |
| 2025/03/03 | 150 | 154 | 149 | 152 | 28,600 |
| 2025/02/28 | 151 | 151 | 147 | 147 | 27,500 |
| 2025/02/27 | 152 | 154 | 150 | 152 | 28,200 |
| 2025/02/26 | 152 | 152 | 148 | 151 | 40,500 |
| 2025/02/25 | 153 | 155 | 150 | 150 | 54,600 |
| 2025/02/21 | 155 | 157 | 154 | 154 | 19,500 |
| 2025/02/20 | 154 | 156 | 154 | 155 | 21,200 |
| 2025/02/19 | 159 | 159 | 153 | 155 | 56,700 |
| 2025/02/18 | 158 | 160 | 156 | 159 | 19,100 |
| 2025/02/17 | 158 | 159 | 154 | 157 | 41,100 |
| 2025/02/14 | 154 | 160 | 153 | 157 | 68,700 |
| 2025/02/13 | 151 | 155 | 150 | 153 | 24,600 |
| 2025/02/12 | 149 | 154 | 149 | 152 | 74,900 |
| 2025/02/10 | 150 | 150 | 148 | 149 | 47,800 |
| 2025/02/07 | 150 | 152 | 148 | 149 | 61,700 |
| 2025/02/06 | 149 | 150 | 148 | 149 | 16,200 |
| 2025/02/05 | 148 | 150 | 147 | 147 | 24,200 |
| 2025/02/04 | 148 | 148 | 145 | 147 | 11,100 |
| 2025/02/03 | 150 | 150 | 143 | 145 | 41,400 |
| 2025/01/31 | 145 | 150 | 145 | 148 | 24,400 |
| 2025/01/30 | 152 | 152 | 144 | 144 | 102,700 |
| 2025/01/29 | 148 | 151 | 147 | 150 | 51,200 |
| 2025/01/28 | 148 | 149 | 143 | 147 | 42,000 |
| 2025/01/27 | 147 | 151 | 147 | 148 | 57,200 |
| 2025/01/24 | 146 | 149 | 144 | 145 | 39,800 |
| 2025/01/23 | 144 | 146 | 143 | 146 | 42,100 |
| 2025/01/22 | 143 | 145 | 142 | 144 | 36,800 |
| 2025/01/21 | 145 | 145 | 143 | 143 | 52,000 |
| 2025/01/20 | 141 | 146 | 140 | 146 | 67,300 |
| 2025/01/17 | 141 | 142 | 140 | 140 | 25,700 |
| 2025/01/16 | 142 | 144 | 140 | 141 | 62,000 |
| 2025/01/15 | 142 | 144 | 142 | 142 | 27,700 |
| 2025/01/14 | 145 | 145 | 142 | 142 | 59,200 |
| 2025/01/10 | 146 | 148 | 145 | 145 | 82,100 |
| 2025/01/09 | 161 | 161 | 145 | 145 | 280,300 |
| 2025/01/08 | 155 | 165 | 150 | 157 | 636,900 |
| 2025/01/07 | 147 | 147 | 144 | 144 | 12,100 |
| 2025/01/06 | 148 | 148 | 140 | 144 | 112,100 |
| 2024/12/30 | 151 | 156 | 146 | 149 | 159,000 |
| 2024/12/27 | 139 | 161 | 139 | 156 | 741,100 |
| 2024/12/26 | 140 | 141 | 138 | 138 | 50,900 |
| 2024/12/25 | 136 | 140 | 136 | 138 | 53,200 |
| 2024/12/24 | 139 | 140 | 132 | 137 | 100,600 |
| 2024/12/23 | 148 | 148 | 138 | 140 | 151,500 |
| 2024/12/20 | 153 | 153 | 146 | 148 | 112,400 |
| 2024/12/19 | 155 | 155 | 150 | 153 | 98,600 |
| 2024/12/18 | 151 | 157 | 148 | 155 | 125,500 |
| 2024/12/17 | 150 | 151 | 147 | 151 | 35,500 |
| 2024/12/16 | 145 | 151 | 142 | 151 | 136,200 |
| 2024/12/13 | 149 | 150 | 148 | 149 | 28,300 |
| 2024/12/12 | 151 | 151 | 148 | 148 | 27,900 |
| 2024/12/11 | 148 | 150 | 147 | 150 | 83,900 |
| 2024/12/10 | 148 | 149 | 148 | 148 | 8,700 |
| 2024/12/09 | 149 | 150 | 149 | 149 | 26,000 |
| 2024/12/06 | 151 | 152 | 149 | 149 | 25,500 |
| 2024/12/05 | 158 | 158 | 152 | 152 | 71,200 |
| 2024/12/04 | 152 | 161 | 152 | 159 | 111,200 |
| 2024/12/03 | 149 | 153 | 149 | 153 | 50,600 |
| 2024/12/02 | 153 | 153 | 148 | 150 | 62,000 |
| 2024/11/29 | 153 | 154 | 151 | 153 | 27,800 |
| 2024/11/28 | 153 | 155 | 153 | 155 | 49,500 |
| 2024/11/27 | 154 | 154 | 150 | 151 | 83,200 |
| 2024/11/26 | 159 | 159 | 150 | 154 | 154,000 |
| 2024/11/25 | 159 | 159 | 153 | 158 | 119,200 |
| 2024/11/22 | 154 | 157 | 152 | 156 | 93,600 |
| 2024/11/21 | 152 | 155 | 151 | 154 | 75,600 |
| 2024/11/20 | 164 | 168 | 151 | 152 | 450,200 |
| 2024/11/19 | 153 | 155 | 146 | 149 | 220,700 |
| 2024/11/18 | 152 | 153 | 148 | 150 | 175,500 |
| 2024/11/15 | 157 | 157 | 148 | 152 | 291,600 |
| 2024/11/14 | 162 | 166 | 159 | 159 | 108,200 |
| 2024/11/13 | 168 | 171 | 163 | 166 | 157,500 |
| 2024/11/12 | 172 | 174 | 168 | 173 | 389,700 |
| 2024/11/11 | 153 | 173 | 153 | 172 | 539,000 |
| 2024/11/08 | 163 | 166 | 154 | 155 | 912,300 |
| 2024/11/07 | 190 | 222 | 167 | 167 | 4,913,400 |
| 2024/11/06 | 188 | 204 | 184 | 190 | 2,240,900 |
| 2024/11/05 | 178 | 210 | 169 | 191 | 7,999,700 |
| 2024/11/01 | 183 | 213 | 183 | 189 | 9,961,200 |
| 2024/10/31 | 154 | 166 | 154 | 163 | 340,800 |
| 2024/10/30 | 150 | 165 | 150 | 159 | 660,700 |
| 2024/10/29 | 144 | 149 | 144 | 147 | 215,400 |
| 2024/10/28 | 148 | 149 | 140 | 143 | 402,400 |
| 2024/10/25 | 150 | 167 | 145 | 148 | 1,321,900 |
| 2024/10/24 | 149 | 150 | 143 | 145 | 402,700 |
| 2024/10/23 | 153 | 165 | 150 | 153 | 558,000 |
| 2024/10/22 | 161 | 162 | 152 | 153 | 510,400 |
| 2024/10/21 | 164 | 166 | 158 | 166 | 604,100 |
| 2024/10/18 | 170 | 174 | 155 | 168 | 1,284,200 |
| 2024/10/17 | 193 | 200 | 170 | 174 | 2,638,100 |
| 2024/10/16 | 204 | 239 | 195 | 206 | 10,509,000 |
| 2024/10/15 | 174 | 189 | 164 | 189 | 7,387,500 |
| 2024/10/11 | 128 | 177 | 128 | 139 | 4,872,300 |
| 2024/10/10 | 127 | 128 | 127 | 127 | 4,800 |
| 2024/10/09 | 127 | 129 | 126 | 128 | 8,800 |
| 2024/10/08 | 127 | 128 | 125 | 128 | 35,100 |
| 2024/10/07 | 128 | 129 | 126 | 129 | 54,300 |
| 2024/10/04 | 128 | 128 | 126 | 127 | 2,100 |
| 2024/10/03 | 127 | 127 | 124 | 127 | 66,700 |
| 2024/10/02 | 123 | 127 | 123 | 127 | 41,800 |
| 2024/10/01 | 121 | 124 | 121 | 123 | 7,400 |
| 2024/09/30 | 119 | 125 | 119 | 122 | 22,900 |
| 2024/09/27 | 121 | 125 | 120 | 123 | 33,200 |
| 2024/09/26 | 124 | 124 | 121 | 122 | 6,700 |
| 2024/09/25 | 123 | 126 | 123 | 124 | 7,300 |
| 2024/09/24 | 125 | 125 | 121 | 123 | 38,200 |
| 2024/09/20 | 126 | 126 | 124 | 124 | 8,200 |
| 2024/09/19 | 124 | 127 | 124 | 126 | 25,400 |
| 2024/09/18 | 121 | 124 | 121 | 124 | 20,500 |
| 2024/09/17 | 122 | 122 | 120 | 121 | 9,500 |
| 2024/09/13 | 120 | 121 | 119 | 121 | 11,700 |
| 2024/09/12 | 118 | 121 | 118 | 120 | 12,900 |
| 2024/09/11 | 118 | 120 | 115 | 118 | 35,500 |
| 2024/09/10 | 122 | 123 | 115 | 119 | 50,400 |
| 2024/09/09 | 118 | 123 | 116 | 122 | 30,500 |
| 2024/09/06 | 125 | 125 | 118 | 119 | 59,300 |
| 2024/09/05 | 124 | 128 | 123 | 124 | 28,400 |
| 2024/09/04 | 128 | 129 | 124 | 125 | 71,900 |
| 2024/09/03 | 129 | 131 | 129 | 131 | 11,500 |
| 2024/09/02 | 135 | 135 | 129 | 129 | 69,800 |
| 2024/08/30 | 136 | 136 | 132 | 133 | 47,300 |
| 2024/08/29 | 137 | 138 | 133 | 133 | 162,000 |
| 2024/08/28 | 134 | 163 | 133 | 142 | 1,926,200 |
| 2024/08/27 | 132 | 134 | 131 | 134 | 31,200 |
| 2024/08/26 | 134 | 134 | 132 | 134 | 18,400 |
| 2024/08/23 | 131 | 135 | 129 | 133 | 53,100 |
| 2024/08/22 | 129 | 133 | 126 | 132 | 64,300 |
| 2024/08/21 | 130 | 130 | 125 | 129 | 17,400 |