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

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
2006/12/29 39 39 37 39 75,000
2006/12/28 34 39 34 38 736,000
2006/12/27 35 35 33 34 228,000
2006/12/26 33 35 32 35 452,000
2006/12/25 36 36 32 33 665,000
2006/12/22 37 37 34 36 664,000
2006/12/21 37 38 36 38 386,000
2006/12/20 40 40 38 38 533,000
2006/12/19 39 40 36 39 729,000
2006/12/18 39 41 38 39 190,000
2006/12/15 39 40 38 40 245,000
2006/12/14 41 41 38 40 459,000
2006/12/13 42 43 40 41 479,000
2006/12/12 42 45 41 42 1,413,000
2006/12/11 49 49 43 43 3,579,000
2006/12/08 50 53 48 50 2,035,000
2006/12/07 44 48 43 48 981,000
2006/12/06 39 43 38 42 371,000
2006/12/05 43 43 39 39 574,000
2006/12/04 43 45 42 43 309,000
2006/12/01 40 44 39 43 741,000
2006/11/30 39 41 39 40 283,000
2006/11/29 40 40 38 39 204,000
2006/11/28 36 41 36 39 376,000
2006/11/27 36 39 36 38 316,000
2006/11/24 34 37 32 36 677,000
2006/11/22 31 35 29 35 945,000
2006/11/21 35 37 29 31 954,000
2006/11/20 37 37 31 35 573,000
2006/11/17 39 39 37 37 410,000
2006/11/16 39 41 39 40 496,000
2006/11/15 43 43 40 41 497,000
2006/11/14 41 44 41 43 209,000
2006/11/13 46 46 40 43 1,414,000
2006/11/10 46 47 45 46 273,000
2006/11/09 46 48 46 47 291,000
2006/11/08 50 50 45 46 1,355,000
2006/11/07 46 53 46 50 2,193,000
2006/11/06 44 48 43 45 740,000
2006/11/02 50 50 46 47 919,000
2006/11/01 46 50 45 50 1,266,000
2006/10/31 49 49 46 47 664,000
2006/10/30 50 52 48 49 1,397,000
2006/10/27 48 57 48 53 4,893,000
2006/10/26 47 49 45 47 1,267,000
2006/10/25 46 52 44 48 3,138,000
2006/10/24 46 47 44 44 314,000
2006/10/23 43 46 43 46 500,000
2006/10/20 43 44 42 43 245,000
2006/10/19 44 44 42 43 343,000
2006/10/18 43 43 41 43 533,000
2006/10/17 46 46 42 44 555,000
2006/10/16 44 46 42 46 849,000
2006/10/13 42 45 41 44 569,000
2006/10/12 39 42 39 40 484,000
2006/10/11 43 43 38 39 1,074,000
2006/10/10 43 45 41 43 716,000
2006/10/06 49 49 44 44 663,000
2006/10/05 50 50 48 49 217,000
2006/10/04 51 51 49 49 352,000
2006/10/03 53 53 50 51 381,000
2006/10/02 51 54 51 53 255,000
2006/09/29 51 52 50 51 151,000
2006/09/28 51 51 49 51 247,000
2006/09/27 48 52 48 50 614,000
2006/09/26 52 52 48 49 855,000
2006/09/25 54 55 51 51 415,000
2006/09/22 57 57 53 56 586,000
2006/09/21 59 59 56 58 159,000
2006/09/20 58 59 57 58 79,000
2006/09/19 59 59 58 58 88,000
2006/09/15 58 59 56 59 226,000
2006/09/14 58 60 58 58 191,000
2006/09/13 61 62 58 60 414,000
2006/09/12 62 63 61 62 301,000
2006/09/11 65 65 62 63 643,000
2006/09/08 64 65 63 65 162,000
2006/09/07 65 65 64 64 198,000
2006/09/06 65 66 64 65 195,000
2006/09/05 66 66 64 64 125,000
2006/09/04 65 66 64 65 152,000
2006/09/01 65 65 63 65 371,000
2006/08/31 66 67 65 65 282,000
2006/08/30 66 67 66 66 166,000
2006/08/29 67 68 66 67 203,000
2006/08/28 70 70 67 67 304,000
2006/08/25 69 71 69 70 290,000
2006/08/24 70 71 69 70 257,000
2006/08/23 70 70 68 70 271,000
2006/08/22 70 70 68 70 347,000
2006/08/21 70 71 67 70 1,107,000
2006/08/18 76 77 71 71 4,326,000
2006/08/17 67 72 64 71 1,312,000
2006/08/16 65 67 64 66 577,000
2006/08/15 62 64 61 64 443,000
2006/08/14 62 63 61 62 162,000
2006/08/11 63 63 61 62 246,000
2006/08/10 62 64 62 63 155,000
2006/08/09 63 64 61 62 428,000
2006/08/08 66 66 64 64 337,000
2006/08/07 68 68 65 66 498,000
2006/08/04 70 71 68 69 350,000
2006/08/03 69 70 67 69 781,000
2006/08/02 67 68 65 67 215,000
2006/08/01 67 68 66 67 96,000
2006/07/31 67 68 66 66 149,000
2006/07/28 67 67 66 67 128,000
2006/07/27 68 68 65 66 213,000
2006/07/26 68 69 65 69 266,000
2006/07/25 69 69 67 68 261,000
2006/07/24 70 70 67 68 270,000
2006/07/21 72 76 68 69 630,000
2006/07/20 69 70 68 70 224,000
2006/07/19 66 70 66 67 430,000
2006/07/18 76 76 66 67 412,000
2006/07/14 76 78 76 76 193,000
2006/07/13 78 81 76 77 812,000
2006/07/12 80 80 78 79 342,000
2006/07/11 78 81 77 79 1,325,000
2006/07/10 78 78 75 78 387,000
2006/07/07 79 81 78 79 1,364,000
2006/07/06 84 95 80 82 5,729,000
2006/07/05 78 83 78 82 958,000
2006/07/04 80 80 78 80 194,000
2006/07/03 79 80 78 80 106,000
2006/06/30 81 82 78 80 437,000
2006/06/29 78 81 78 81 777,000
2006/06/28 78 80 77 80 179,000
2006/06/27 83 83 78 79 659,000
2006/06/26 79 83 78 82 1,316,000
2006/06/23 76 79 75 79 246,000
2006/06/22 76 78 75 77 199,000
2006/06/21 78 78 74 76 313,000
2006/06/20 82 83 77 79 752,000
2006/06/19 74 81 74 81 1,648,000
2006/06/16 76 77 73 74 1,137,000
2006/06/15 71 74 71 73 415,000
2006/06/14 69 71 69 70 446,000
2006/06/13 75 75 71 72 761,000
2006/06/12 72 76 70 74 639,000
2006/06/09 68 73 66 73 811,000
2006/06/08 69 71 66 68 630,000
2006/06/07 75 80 69 70 3,490,000
2006/06/06 70 75 68 75 1,087,000
2006/06/05 66 74 63 72 1,704,000
2006/06/02 68 68 55 66 2,711,000
2006/06/01 72 77 68 70 1,434,000
2006/05/31 70 74 69 70 752,000
2006/05/30 76 79 72 74 861,000
2006/05/29 85 85 78 78 585,000
2006/05/26 84 84 81 82 882,000
2006/05/25 85 88 83 84 995,000
2006/05/24 84 88 82 85 943,000
2006/05/23 85 86 82 83 706,000
2006/05/22 89 93 86 86 2,454,000
2006/05/19 84 90 83 89 1,912,000
2006/05/18 85 87 81 87 2,118,000
2006/05/17 100 103 88 89 6,263,000
2006/05/16 93 117 90 101 22,114,000
2006/05/15 88 91 86 88 319,000
2006/05/12 89 90 86 89 500,000
2006/05/11 92 94 90 91 380,000
2006/05/10 94 96 92 94 605,000
2006/05/09 97 98 94 96 276,000
2006/05/08 91 100 91 98 753,000
2006/05/02 92 93 88 91 406,000
2006/05/01 95 97 92 93 415,000
2006/04/28 97 98 95 98 327,000
2006/04/27 99 100 97 98 290,000
2006/04/26 101 101 98 100 157,000
2006/04/25 98 100 97 100 293,000
2006/04/24 100 102 98 100 619,000
2006/04/21 107 107 102 105 586,000
2006/04/20 109 110 107 107 623,000
2006/04/19 111 112 106 109 2,104,000
2006/04/18 102 112 101 109 2,728,000
2006/04/17 107 107 98 101 1,374,000
2006/04/14 107 107 105 107 285,000
2006/04/13 108 109 106 107 377,000
2006/04/12 107 109 107 109 211,000
2006/04/11 111 111 107 109 659,000
2006/04/10 112 112 109 111 657,000
2006/04/07 113 114 111 114 451,000
2006/04/06 112 114 111 113 610,000
2006/04/05 114 117 110 111 2,354,000
2006/04/04 109 116 108 111 2,684,000
2006/04/03 107 108 106 107 552,000
2006/03/31 108 109 106 107 517,000
2006/03/30 108 112 107 108 1,246,000
2006/03/29 109 109 106 107 693,000
2006/03/28 110 113 106 109 931,000
2006/03/27 112 114 108 109 1,525,000
2006/03/24 118 118 111 112 1,833,000
2006/03/23 111 121 110 118 4,962,000
2006/03/22 108 111 104 107 1,234,000
2006/03/20 118 118 109 110 2,168,000
2006/03/17 113 122 108 114 7,596,000
2006/03/16 104 124 102 114 20,886,000
2006/03/15 102 108 101 101 2,396,000
2006/03/14 103 104 99 101 925,000
2006/03/13 106 107 103 104 724,000
2006/03/10 101 110 101 103 3,128,000
2006/03/09 97 103 97 101 506,000
2006/03/08 96 99 95 97 263,000
2006/03/07 100 101 96 99 495,000
2006/03/06 102 104 99 101 486,000
2006/03/03 105 110 99 102 807,000
2006/03/02 110 115 107 107 1,376,000
2006/03/01 106 116 103 113 1,858,000
2006/02/28 117 118 108 111 2,026,000
2006/02/27 120 127 115 118 3,766,000
2006/02/24 102 114 98 113 2,885,000
2006/02/23 99 110 99 101 4,246,000
2006/02/22 87 102 82 96 4,932,000
2006/02/21 73 90 73 89 3,715,000
2006/02/20 76 82 71 75 2,885,000
2006/02/17 95 95 83 85 1,869,000
2006/02/16 101 101 94 95 2,011,000
2006/02/15 116 117 103 104 2,678,000
2006/02/14 116 121 87 106 7,961,000
2006/02/13 139 139 120 123 1,311,000
2006/02/10 148 152 137 140 2,307,000
2006/02/09 143 158 142 150 6,216,000
2006/02/08 138 143 136 142 1,681,000
2006/02/07 142 142 135 139 1,328,000
2006/02/06 144 145 141 142 483,000
2006/02/03 143 146 140 146 1,153,000
2006/02/02 149 150 145 146 542,000
2006/02/01 147 152 145 149 1,367,000
2006/01/31 154 154 148 151 719,000
2006/01/30 161 164 152 154 2,124,000
2006/01/27 157 162 155 159 1,149,000
2006/01/26 153 154 150 154 1,364,000
2006/01/25 159 165 152 152 3,779,000
2006/01/24 151 157 145 150 1,788,000
2006/01/23 151 159 143 146 3,382,000
2006/01/20 145 177 138 164 19,833,000
2006/01/19 136 148 129 130 9,822,000
2006/01/18 163 169 133 146 2,410,000
2006/01/17 190 190 172 178 1,062,000
2006/01/16 193 194 190 191 972,000
2006/01/13 197 198 191 196 716,000
2006/01/12 202 204 195 197 726,000
2006/01/11 195 200 191 199 708,000
2006/01/10 198 199 194 196 333,000
2006/01/06 202 202 195 199 815,000
2006/01/05 195 202 194 201 668,000
2006/01/04 209 209 200 201 280,000

このページの先頭へ