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 |
---|---|---|---|---|---|
2024/07/26 | 136 | 137 | 135 | 137 | 19,600 |
2024/07/25 | 135 | 137 | 135 | 135 | 20,100 |
2024/07/24 | 136 | 139 | 135 | 137 | 34,500 |
2024/07/23 | 137 | 138 | 135 | 136 | 20,800 |
2024/07/22 | 143 | 143 | 133 | 138 | 93,400 |
2024/07/19 | 144 | 144 | 141 | 143 | 21,500 |
2024/07/18 | 144 | 144 | 141 | 142 | 41,300 |
2024/07/17 | 145 | 146 | 144 | 144 | 24,100 |
2024/07/16 | 145 | 147 | 145 | 146 | 23,400 |
2024/07/12 | 144 | 149 | 144 | 148 | 30,100 |
2024/07/11 | 143 | 146 | 143 | 146 | 17,500 |
2024/07/10 | 144 | 147 | 144 | 146 | 15,600 |
2024/07/09 | 149 | 149 | 144 | 145 | 71,500 |
2024/07/08 | 153 | 153 | 150 | 150 | 43,500 |
2024/07/05 | 152 | 153 | 150 | 152 | 25,200 |
2024/07/04 | 154 | 155 | 152 | 152 | 19,600 |
2024/07/03 | 150 | 155 | 150 | 154 | 32,900 |
2024/07/02 | 154 | 154 | 148 | 150 | 75,400 |
2024/07/01 | 154 | 157 | 154 | 155 | 32,900 |
2024/06/28 | 152 | 154 | 152 | 154 | 14,300 |
2024/06/27 | 151 | 154 | 151 | 153 | 30,300 |
2024/06/26 | 150 | 154 | 150 | 153 | 28,300 |
2024/06/25 | 152 | 155 | 150 | 150 | 39,000 |
2024/06/24 | 154 | 155 | 152 | 154 | 32,500 |
2024/06/21 | 149 | 152 | 149 | 152 | 23,400 |
2024/06/20 | 150 | 150 | 148 | 149 | 15,500 |
2024/06/19 | 153 | 156 | 149 | 149 | 82,900 |
2024/06/18 | 155 | 155 | 151 | 153 | 26,900 |
2024/06/17 | 152 | 155 | 147 | 155 | 83,400 |
2024/06/14 | 147 | 155 | 147 | 153 | 69,300 |
2024/06/13 | 148 | 149 | 147 | 148 | 20,800 |
2024/06/12 | 150 | 151 | 148 | 148 | 22,600 |
2024/06/11 | 148 | 153 | 148 | 151 | 51,100 |
2024/06/10 | 148 | 155 | 148 | 153 | 63,800 |
2024/06/07 | 146 | 149 | 146 | 147 | 26,500 |
2024/06/06 | 142 | 148 | 142 | 146 | 31,900 |
2024/06/05 | 149 | 149 | 144 | 144 | 48,700 |
2024/06/04 | 148 | 153 | 147 | 148 | 50,500 |
2024/06/03 | 142 | 149 | 142 | 149 | 48,100 |
2024/05/31 | 136 | 144 | 136 | 144 | 31,200 |
2024/05/30 | 137 | 140 | 136 | 139 | 25,000 |
2024/05/29 | 144 | 144 | 135 | 137 | 99,600 |
2024/05/28 | 143 | 145 | 142 | 144 | 20,300 |
2024/05/27 | 139 | 147 | 139 | 145 | 46,700 |
2024/05/24 | 142 | 142 | 138 | 138 | 60,600 |
2024/05/23 | 142 | 145 | 142 | 144 | 39,400 |
2024/05/22 | 147 | 147 | 142 | 143 | 41,700 |
2024/05/21 | 149 | 149 | 143 | 144 | 101,000 |
2024/05/20 | 153 | 158 | 149 | 149 | 146,500 |
2024/05/17 | 151 | 157 | 150 | 153 | 147,900 |
2024/05/16 | 145 | 160 | 143 | 151 | 589,600 |
2024/05/15 | 135 | 155 | 134 | 143 | 378,800 |
2024/05/14 | 132 | 138 | 132 | 137 | 69,500 |
2024/05/13 | 130 | 133 | 130 | 132 | 45,900 |
2024/05/10 | 131 | 134 | 130 | 133 | 58,300 |
2024/05/09 | 134 | 134 | 130 | 131 | 40,800 |
2024/05/08 | 133 | 134 | 132 | 132 | 28,800 |
2024/05/07 | 134 | 134 | 132 | 134 | 39,800 |
2024/05/02 | 132 | 133 | 131 | 132 | 12,700 |
2024/05/01 | 132 | 134 | 131 | 132 | 24,600 |
2024/04/30 | 134 | 134 | 131 | 133 | 37,700 |
2024/04/26 | 135 | 137 | 132 | 135 | 103,700 |
2024/04/25 | 135 | 136 | 133 | 136 | 12,600 |
2024/04/24 | 133 | 136 | 131 | 135 | 51,900 |
2024/04/23 | 135 | 135 | 132 | 133 | 47,200 |
2024/04/22 | 132 | 147 | 131 | 136 | 344,200 |
2024/04/19 | 132 | 136 | 131 | 132 | 52,800 |
2024/04/18 | 134 | 136 | 131 | 135 | 35,500 |
2024/04/17 | 136 | 137 | 133 | 133 | 55,900 |
2024/04/16 | 137 | 138 | 134 | 135 | 78,400 |
2024/04/15 | 142 | 143 | 136 | 139 | 134,000 |
2024/04/12 | 144 | 150 | 143 | 144 | 150,800 |
2024/04/11 | 144 | 150 | 142 | 143 | 84,400 |
2024/04/10 | 148 | 155 | 143 | 144 | 302,100 |
2024/04/09 | 145 | 176 | 145 | 150 | 1,712,500 |
2024/04/08 | 146 | 147 | 141 | 142 | 37,100 |
2024/04/05 | 142 | 149 | 140 | 146 | 155,100 |
2024/04/04 | 144 | 147 | 142 | 146 | 39,300 |
2024/04/03 | 144 | 146 | 142 | 143 | 50,100 |
2024/04/02 | 149 | 149 | 143 | 144 | 106,700 |
2024/04/01 | 150 | 154 | 149 | 149 | 66,600 |
2024/03/29 | 146 | 149 | 145 | 148 | 33,600 |
2024/03/28 | 149 | 149 | 146 | 147 | 56,700 |
2024/03/27 | 148 | 151 | 146 | 151 | 21,600 |
2024/03/26 | 151 | 151 | 147 | 149 | 42,100 |
2024/03/25 | 153 | 153 | 149 | 151 | 51,400 |
2024/03/22 | 158 | 158 | 152 | 153 | 98,400 |
2024/03/21 | 153 | 162 | 152 | 159 | 127,500 |
2024/03/19 | 153 | 158 | 151 | 152 | 268,700 |
2024/03/18 | 149 | 184 | 149 | 155 | 1,586,300 |
2024/03/15 | 150 | 151 | 147 | 148 | 71,900 |
2024/03/14 | 151 | 152 | 148 | 150 | 45,500 |
2024/03/13 | 150 | 154 | 148 | 151 | 97,500 |
2024/03/12 | 147 | 152 | 145 | 149 | 73,800 |
2024/03/11 | 148 | 153 | 145 | 150 | 129,500 |
2024/03/08 | 149 | 156 | 148 | 150 | 157,300 |
2024/03/07 | 155 | 155 | 147 | 148 | 180,300 |
2024/03/06 | 157 | 158 | 154 | 155 | 65,300 |
2024/03/05 | 157 | 159 | 152 | 158 | 189,300 |
2024/03/04 | 157 | 160 | 154 | 157 | 140,400 |
2024/03/01 | 161 | 161 | 155 | 157 | 175,100 |
2024/02/29 | 160 | 166 | 158 | 160 | 566,800 |
2024/02/28 | 181 | 190 | 170 | 174 | 396,400 |
2024/02/27 | 180 | 183 | 176 | 181 | 86,700 |
2024/02/26 | 178 | 185 | 174 | 181 | 132,400 |
2024/02/22 | 181 | 182 | 174 | 178 | 188,900 |
2024/02/21 | 182 | 187 | 175 | 182 | 217,100 |
2024/02/20 | 193 | 193 | 180 | 186 | 327,500 |
2024/02/19 | 192 | 199 | 190 | 191 | 165,300 |
2024/02/16 | 188 | 191 | 186 | 190 | 195,200 |
2024/02/15 | 199 | 199 | 186 | 186 | 353,400 |
2024/02/14 | 205 | 205 | 200 | 200 | 166,400 |
2024/02/13 | 203 | 208 | 200 | 201 | 122,600 |
2024/02/09 | 212 | 212 | 202 | 203 | 261,700 |
2024/02/08 | 205 | 224 | 202 | 210 | 524,400 |
2024/02/07 | 202 | 205 | 199 | 204 | 208,100 |
2024/02/06 | 204 | 206 | 199 | 201 | 190,500 |
2024/02/05 | 201 | 209 | 198 | 207 | 191,300 |
2024/02/02 | 204 | 204 | 198 | 202 | 360,900 |
2024/02/01 | 220 | 221 | 202 | 205 | 571,400 |
2024/01/31 | 208 | 217 | 205 | 216 | 385,600 |
2024/01/30 | 207 | 209 | 202 | 209 | 108,400 |
2024/01/29 | 207 | 210 | 203 | 204 | 125,600 |
2024/01/26 | 213 | 216 | 207 | 207 | 175,100 |
2024/01/25 | 203 | 219 | 202 | 216 | 656,000 |
2024/01/24 | 203 | 205 | 199 | 200 | 196,500 |
2024/01/23 | 206 | 209 | 202 | 205 | 221,400 |
2024/01/22 | 212 | 214 | 207 | 208 | 259,500 |
2024/01/19 | 216 | 217 | 207 | 212 | 304,100 |
2024/01/18 | 218 | 223 | 213 | 214 | 262,800 |
2024/01/17 | 215 | 230 | 214 | 220 | 393,300 |
2024/01/16 | 214 | 221 | 212 | 217 | 173,000 |
2024/01/15 | 211 | 218 | 211 | 214 | 139,200 |
2024/01/12 | 212 | 223 | 207 | 214 | 322,000 |
2024/01/11 | 220 | 220 | 212 | 213 | 270,300 |
2024/01/10 | 231 | 232 | 218 | 219 | 424,600 |
2024/01/09 | 225 | 240 | 225 | 229 | 404,000 |
2024/01/05 | 223 | 235 | 219 | 225 | 500,700 |
2024/01/04 | 213 | 232 | 211 | 227 | 631,800 |
2023/12/29 | 230 | 231 | 214 | 215 | 755,900 |
2023/12/28 | 240 | 243 | 229 | 235 | 510,500 |
2023/12/27 | 252 | 265 | 239 | 243 | 1,470,500 |
2023/12/26 | 273 | 282 | 261 | 268 | 1,137,600 |
2023/12/25 | 260 | 292 | 257 | 281 | 3,522,900 |
2023/12/22 | 201 | 281 | 190 | 263 | 6,399,400 |
2023/12/21 | 203 | 211 | 200 | 202 | 326,500 |
2023/12/20 | 203 | 215 | 203 | 211 | 401,800 |
2023/12/19 | 205 | 206 | 201 | 203 | 268,200 |
2023/12/18 | 205 | 212 | 199 | 209 | 339,800 |
2023/12/15 | 202 | 211 | 198 | 203 | 465,500 |
2023/12/14 | 226 | 227 | 201 | 201 | 816,200 |
2023/12/13 | 217 | 248 | 217 | 226 | 1,379,600 |
2023/12/12 | 225 | 225 | 213 | 215 | 317,500 |
2023/12/11 | 234 | 240 | 217 | 222 | 508,200 |
2023/12/08 | 233 | 245 | 228 | 232 | 448,400 |
2023/12/07 | 250 | 255 | 231 | 235 | 606,900 |
2023/12/06 | 268 | 279 | 251 | 254 | 686,900 |
2023/12/05 | 253 | 281 | 242 | 276 | 948,100 |
2023/12/04 | 259 | 267 | 249 | 251 | 442,800 |
2023/12/01 | 276 | 279 | 265 | 266 | 376,800 |
2023/11/30 | 280 | 287 | 274 | 276 | 427,600 |
2023/11/29 | 294 | 300 | 277 | 280 | 754,300 |
2023/11/28 | 303 | 306 | 290 | 290 | 724,700 |
2023/11/27 | 273 | 303 | 273 | 296 | 1,148,500 |
2023/11/24 | 279 | 284 | 274 | 274 | 451,200 |
2023/11/22 | 276 | 286 | 275 | 279 | 570,900 |
2023/11/21 | 300 | 302 | 285 | 285 | 942,100 |
2023/11/20 | 300 | 309 | 293 | 295 | 1,107,400 |
2023/11/17 | 279 | 300 | 271 | 292 | 1,414,700 |
2023/11/16 | 288 | 292 | 278 | 280 | 631,700 |
2023/11/15 | 276 | 292 | 275 | 286 | 1,325,600 |
2023/11/14 | 295 | 304 | 277 | 277 | 1,683,000 |
2023/11/13 | 320 | 329 | 295 | 295 | 2,659,100 |
2023/11/10 | 291 | 337 | 287 | 324 | 3,702,900 |
2023/11/09 | 314 | 320 | 276 | 294 | 2,772,600 |
2023/11/08 | 277 | 314 | 274 | 314 | 2,521,300 |
2023/11/07 | 284 | 289 | 272 | 284 | 1,720,200 |
2023/11/06 | 252 | 285 | 246 | 279 | 2,443,700 |
2023/11/02 | 257 | 268 | 249 | 257 | 2,426,600 |
2023/11/01 | 232 | 280 | 229 | 249 | 5,273,600 |
2023/10/31 | 210 | 213 | 201 | 211 | 634,800 |
2023/10/30 | 226 | 229 | 210 | 214 | 927,100 |
2023/10/27 | 242 | 246 | 233 | 234 | 747,400 |
2023/10/26 | 250 | 262 | 240 | 241 | 1,157,400 |
2023/10/25 | 242 | 270 | 240 | 255 | 2,234,100 |
2023/10/24 | 248 | 253 | 237 | 245 | 1,300,800 |
2023/10/23 | 259 | 265 | 246 | 248 | 1,416,100 |
2023/10/20 | 282 | 290 | 267 | 267 | 1,896,500 |
2023/10/19 | 300 | 311 | 282 | 284 | 1,831,100 |
2023/10/18 | 299 | 320 | 290 | 306 | 5,001,700 |
2023/10/17 | 263 | 300 | 262 | 294 | 5,131,100 |
2023/10/16 | 258 | 293 | 248 | 261 | 4,526,600 |
2023/10/13 | 267 | 283 | 254 | 261 | 2,919,800 |
2023/10/12 | 240 | 267 | 231 | 266 | 3,856,700 |
2023/10/11 | 215 | 253 | 212 | 241 | 5,939,300 |
2023/10/10 | 188 | 233 | 185 | 217 | 6,705,300 |
2023/10/06 | 203 | 204 | 187 | 188 | 1,503,800 |
2023/10/05 | 222 | 229 | 206 | 207 | 1,559,900 |
2023/10/04 | 205 | 219 | 179 | 219 | 2,887,400 |
2023/10/03 | 213 | 230 | 208 | 215 | 1,123,200 |