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
2007/12/28 19 20 19 20 126,000
2007/12/27 19 19 19 19 27,000
2007/12/26 19 19 19 19 66,000
2007/12/25 18 20 18 20 112,000
2007/12/21 19 20 18 20 147,000
2007/12/20 20 20 19 20 185,000
2007/12/19 21 21 19 20 107,000
2007/12/18 21 21 20 21 233,000
2007/12/17 21 21 20 21 132,000
2007/12/14 22 22 21 22 10,000
2007/12/13 22 22 21 22 42,000
2007/12/12 22 23 22 23 28,000
2007/12/11 23 23 22 22 34,000
2007/12/10 22 23 22 23 48,000
2007/12/07 22 23 21 23 89,000
2007/12/06 23 23 22 22 22,000
2007/12/05 23 23 22 23 21,000
2007/12/04 22 23 22 23 17,000
2007/12/03 21 23 21 22 157,000
2007/11/30 22 22 21 22 8,000
2007/11/29 22 22 21 21 36,000
2007/11/28 21 22 21 22 98,000
2007/11/27 21 21 21 21 141,000
2007/11/26 21 21 21 21 24,000
2007/11/22 21 22 21 22 61,000
2007/11/21 22 22 21 22 49,000
2007/11/20 22 22 21 22 303,000
2007/11/19 22 23 22 22 230,000
2007/11/16 23 23 22 23 7,000
2007/11/15 23 23 23 23 19,000
2007/11/14 22 23 22 22 97,000
2007/11/13 23 23 22 23 130,000
2007/11/12 23 24 21 24 543,000
2007/11/09 26 26 22 24 369,000
2007/11/08 27 27 24 26 527,000
2007/11/07 28 28 28 28 94,000
2007/11/06 28 29 28 28 63,000
2007/11/05 28 29 28 28 95,000
2007/11/02 28 28 27 28 54,000
2007/11/01 28 29 28 28 68,000
2007/10/31 29 29 27 27 23,000
2007/10/30 28 29 28 28 96,000
2007/10/29 27 29 27 28 313,000
2007/10/26 27 27 26 27 27,000
2007/10/25 27 28 27 28 157,000
2007/10/24 28 28 27 28 147,000
2007/10/23 28 29 27 28 325,000
2007/10/22 26 29 26 29 555,000
2007/10/19 26 27 26 27 58,000
2007/10/18 26 27 26 27 29,000
2007/10/17 27 27 25 26 96,000
2007/10/16 26 27 26 27 154,000
2007/10/15 27 27 25 26 105,000
2007/10/12 26 28 26 27 605,000
2007/10/11 25 28 25 28 1,359,000
2007/10/10 24 25 23 23 281,000
2007/10/09 22 23 22 23 199,000
2007/10/05 22 22 21 22 73,000
2007/10/04 22 23 21 23 32,000
2007/10/03 22 23 22 22 46,000
2007/10/02 22 23 21 22 96,000
2007/10/01 21 23 20 22 359,000
2007/09/28 21 22 20 21 242,000
2007/09/27 20 23 20 20 781,000
2007/09/26 20 21 19 20 63,000
2007/09/25 20 20 19 20 163,000
2007/09/21 19 20 19 20 145,000
2007/09/20 21 21 19 21 462,000
2007/09/19 21 21 20 20 442,000
2007/09/18 21 23 20 21 1,097,000
2007/09/14 20 24 19 20 1,983,000
2007/09/13 22 23 19 20 1,269,000
2007/09/12 20 29 20 24 5,736,000
2007/09/11 20 20 20 20 15,000
2007/09/10 20 20 20 20 45,000
2007/09/07 20 21 20 20 92,000
2007/09/06 20 21 20 21 45,000
2007/09/05 20 21 20 21 136,000
2007/09/04 21 21 20 20 112,000
2007/09/03 20 21 20 21 172,000
2007/08/31 20 21 19 21 198,000
2007/08/30 20 20 19 20 93,000
2007/08/29 21 21 20 21 161,000
2007/08/28 21 21 21 21 33,000
2007/08/27 22 22 21 21 115,000
2007/08/24 21 22 21 22 147,000
2007/08/23 21 22 20 22 81,000
2007/08/22 20 21 19 21 214,000
2007/08/21 19 21 19 21 149,000
2007/08/20 20 21 20 21 247,000
2007/08/17 22 23 21 22 118,000
2007/08/16 23 23 22 22 181,000
2007/08/15 23 24 22 23 95,000
2007/08/14 23 24 23 24 36,000
2007/08/13 23 24 23 24 57,000
2007/08/10 23 24 23 24 26,000
2007/08/09 24 24 22 24 529,000
2007/08/08 25 26 24 24 321,000
2007/08/07 26 26 25 26 37,000
2007/08/06 26 26 25 26 84,000
2007/08/03 27 27 26 27 265,000
2007/08/02 26 28 26 27 613,000
2007/08/01 26 27 26 27 105,000
2007/07/31 27 27 26 26 24,000
2007/07/30 27 27 26 27 260,000
2007/07/27 27 28 26 28 135,000
2007/07/26 27 28 27 28 82,000
2007/07/25 27 28 27 28 110,000
2007/07/24 27 28 27 28 104,000
2007/07/23 28 28 27 28 49,000
2007/07/20 28 29 28 28 334,000
2007/07/19 29 29 28 29 497,000
2007/07/18 30 30 29 30 23,000
2007/07/17 30 31 30 31 180,000
2007/07/13 29 31 29 30 288,000
2007/07/12 30 30 29 29 332,000
2007/07/11 31 31 30 30 68,000
2007/07/10 30 31 30 30 177,000
2007/07/09 29 31 28 31 573,000
2007/07/06 29 29 28 29 104,000
2007/07/05 29 29 28 29 62,000
2007/07/04 29 30 29 30 113,000
2007/07/03 29 29 28 29 220,000
2007/07/02 30 30 28 29 141,000
2007/06/29 29 31 29 30 347,000
2007/06/28 30 31 29 30 160,000
2007/06/27 34 35 29 31 900,000
2007/06/26 32 36 31 33 2,190,000
2007/06/25 29 33 29 31 1,524,000
2007/06/22 29 30 28 30 148,000
2007/06/21 30 30 28 29 388,000
2007/06/20 30 30 29 30 65,000
2007/06/19 29 30 28 29 255,000
2007/06/18 29 29 28 28 69,000
2007/06/15 29 29 28 28 53,000
2007/06/14 28 30 27 29 321,000
2007/06/13 28 28 27 28 53,000
2007/06/12 28 28 27 28 161,000
2007/06/11 29 29 28 29 345,000
2007/06/08 28 29 27 29 137,000
2007/06/07 29 29 27 29 494,000
2007/06/06 27 30 27 29 1,827,000
2007/06/05 27 27 26 26 101,000
2007/06/04 26 27 26 27 86,000
2007/06/01 26 27 26 27 278,000
2007/05/31 26 27 25 27 66,000
2007/05/30 27 27 26 27 97,000
2007/05/29 27 27 26 27 103,000
2007/05/28 26 27 26 27 54,000
2007/05/25 26 27 26 27 129,000
2007/05/24 28 28 26 28 84,000
2007/05/23 27 28 27 28 99,000
2007/05/22 27 27 26 27 130,000
2007/05/21 28 28 27 27 184,000
2007/05/18 26 28 25 28 240,000
2007/05/17 26 28 25 27 374,000
2007/05/16 27 29 26 27 528,000
2007/05/15 32 33 28 29 1,109,000
2007/05/14 27 38 27 30 5,080,000
2007/05/11 26 26 25 26 121,000
2007/05/10 27 27 27 27 59,000
2007/05/09 28 28 27 28 50,000
2007/05/08 27 28 26 28 116,000
2007/05/07 25 28 25 27 389,000
2007/05/02 25 26 24 25 268,000
2007/05/01 27 27 25 26 435,000
2007/04/27 28 29 27 27 285,000
2007/04/26 30 30 28 30 456,000
2007/04/25 25 31 23 29 1,388,000
2007/04/24 27 27 24 25 375,000
2007/04/23 29 29 27 27 57,000
2007/04/20 29 29 27 29 129,000
2007/04/19 27 29 27 29 93,000
2007/04/18 28 29 27 29 153,000
2007/04/17 29 29 28 29 66,000
2007/04/16 30 30 28 29 115,000
2007/04/13 29 30 28 30 92,000
2007/04/12 30 30 28 29 169,000
2007/04/11 29 30 29 29 63,000
2007/04/10 29 30 29 30 118,000
2007/04/09 31 31 29 30 230,000
2007/04/06 31 32 31 32 42,000
2007/04/05 31 31 30 31 173,000
2007/04/04 31 31 31 31 70,000
2007/04/03 31 32 31 32 30,000
2007/04/02 32 32 31 32 101,000
2007/03/30 32 33 32 32 87,000
2007/03/29 34 34 32 33 211,000
2007/03/28 34 34 33 34 103,000
2007/03/27 36 36 34 35 238,000
2007/03/26 35 36 34 35 652,000
2007/03/23 32 34 32 34 450,000
2007/03/22 31 32 31 32 120,000
2007/03/20 31 31 30 31 117,000
2007/03/19 31 32 31 31 60,000
2007/03/16 33 33 31 32 156,000
2007/03/15 32 33 32 33 95,000
2007/03/14 33 33 32 33 116,000
2007/03/13 33 34 32 34 197,000
2007/03/12 33 33 32 33 123,000
2007/03/09 32 33 31 33 140,000
2007/03/08 33 33 32 33 82,000
2007/03/07 34 34 32 33 124,000
2007/03/06 32 34 32 34 299,000
2007/03/05 33 34 33 34 158,000
2007/03/02 33 35 33 34 107,000
2007/03/01 35 35 33 34 129,000
2007/02/28 34 35 33 35 299,000
2007/02/27 35 37 35 36 117,000
2007/02/26 36 36 35 36 60,000
2007/02/23 37 37 35 36 112,000
2007/02/22 35 37 34 37 235,000
2007/02/21 36 36 35 36 124,000
2007/02/20 37 37 36 37 52,000
2007/02/19 37 37 35 37 94,000
2007/02/16 37 37 36 37 88,000
2007/02/15 38 38 36 37 85,000
2007/02/14 38 38 36 37 23,000
2007/02/13 37 38 36 38 106,000
2007/02/09 37 38 36 37 265,000
2007/02/08 37 38 37 38 49,000
2007/02/07 37 37 36 37 194,000
2007/02/06 37 38 37 38 94,000
2007/02/05 38 38 37 38 150,000
2007/02/02 39 39 38 39 59,000
2007/02/01 40 40 38 39 146,000
2007/01/31 40 40 39 40 71,000
2007/01/30 41 41 40 41 174,000
2007/01/29 40 41 39 41 104,000
2007/01/26 39 40 39 40 116,000
2007/01/25 39 40 39 40 240,000
2007/01/24 41 41 39 40 326,000
2007/01/23 44 44 40 41 569,000
2007/01/22 42 47 39 43 2,862,000
2007/01/19 39 43 38 42 960,000
2007/01/18 37 39 37 39 323,000
2007/01/17 37 38 36 38 119,000
2007/01/16 38 38 37 38 101,000
2007/01/15 40 40 38 38 264,000
2007/01/12 38 40 38 40 142,000
2007/01/11 40 40 38 39 246,000
2007/01/10 41 41 39 40 116,000
2007/01/09 41 41 40 40 99,000
2007/01/05 42 43 40 41 256,000
2007/01/04 39 43 38 41 388,000

このページの先頭へ