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
2009/12/30 19 20 18 19 604,000
2009/12/29 21 21 19 19 1,102,000
2009/12/28 24 26 21 21 8,596,000
2009/12/25 18 18 17 17 83,000
2009/12/24 18 18 17 18 144,000
2009/12/22 18 19 18 18 123,000
2009/12/21 18 19 18 18 114,000
2009/12/18 18 19 18 19 79,000
2009/12/17 19 19 18 18 143,000
2009/12/16 18 19 18 19 543,000
2009/12/15 19 19 18 18 311,000
2009/12/14 20 20 19 19 468,000
2009/12/11 20 23 19 20 1,341,000
2009/12/10 22 22 20 21 567,000
2009/12/09 20 24 19 22 2,869,000
2009/12/08 22 22 19 20 989,000
2009/12/07 23 23 20 21 2,911,000
2009/12/04 27 31 23 23 7,807,000
2009/12/03 19 31 19 23 16,126,000
2009/12/02 17 18 16 18 371,000
2009/12/01 16 17 16 17 2,000
2009/11/30 16 17 16 16 15,000
2009/11/27 16 17 16 17 39,000
2009/11/26 16 17 15 17 37,000
2009/11/25 17 17 16 16 135,000
2009/11/24 15 17 15 17 128,000
2009/11/20 15 16 15 16 202,000
2009/11/19 15 15 14 15 287,000
2009/11/18 16 16 15 16 345,000
2009/11/17 17 17 16 17 286,000
2009/11/16 18 18 17 18 22,000
2009/11/13 19 19 17 18 312,000
2009/11/12 19 20 18 19 94,000
2009/11/11 18 19 18 19 125,000
2009/11/10 18 18 18 18 146,000
2009/11/09 18 18 18 18 61,000
2009/11/06 18 19 17 18 53,000
2009/11/05 18 19 18 19 135,000
2009/11/04 18 19 17 18 167,000
2009/11/02 18 19 18 18 93,000
2009/10/30 18 19 17 18 215,000
2009/10/29 17 18 17 18 130,000
2009/10/28 18 18 16 18 360,000
2009/10/27 19 19 17 17 458,000
2009/10/26 20 21 19 19 123,000
2009/10/23 20 21 20 20 43,000
2009/10/22 20 21 19 21 25,000
2009/10/21 20 20 19 20 33,000
2009/10/20 20 21 19 21 105,000
2009/10/19 20 20 19 20 85,000
2009/10/16 20 20 19 20 102,000
2009/10/15 20 21 19 19 511,000
2009/10/14 19 20 18 19 243,000
2009/10/13 19 19 18 19 77,000
2009/10/09 18 19 17 19 276,000
2009/10/08 17 18 17 18 222,000
2009/10/07 18 18 17 18 119,000
2009/10/06 17 18 17 18 142,000
2009/10/05 17 18 16 17 385,000
2009/10/02 18 18 17 17 365,000
2009/10/01 20 20 18 19 111,000
2009/09/30 19 21 18 20 399,000
2009/09/29 18 22 17 19 931,000
2009/09/28 18 18 17 17 129,000
2009/09/25 19 19 17 19 472,000
2009/09/24 20 20 19 19 81,000
2009/09/18 21 21 20 21 190,000
2009/09/17 21 21 20 21 118,000
2009/09/16 22 22 21 22 291,000
2009/09/15 22 23 21 22 130,000
2009/09/14 22 23 22 23 133,000
2009/09/11 23 23 21 22 173,000
2009/09/10 21 23 21 23 541,000
2009/09/09 22 24 22 23 80,000
2009/09/08 22 24 21 23 741,000
2009/09/07 22 23 22 22 129,000
2009/09/04 23 24 23 24 245,000
2009/09/03 24 24 23 24 238,000
2009/09/02 24 25 24 25 380,000
2009/09/01 25 25 24 25 95,000
2009/08/31 26 26 24 25 227,000
2009/08/28 26 26 25 26 92,000
2009/08/27 26 26 24 26 270,000
2009/08/26 25 26 24 25 263,000
2009/08/25 27 28 24 25 1,962,000
2009/08/24 24 29 24 28 2,765,000
2009/08/21 23 24 23 23 241,000
2009/08/20 23 24 22 24 246,000
2009/08/19 23 24 23 24 95,000
2009/08/18 23 24 23 24 256,000
2009/08/17 24 24 23 24 233,000
2009/08/14 24 25 23 25 188,000
2009/08/13 25 25 23 25 405,000
2009/08/12 25 25 24 25 267,000
2009/08/11 25 26 25 26 1,208,000
2009/08/10 26 27 25 27 375,000
2009/08/07 26 27 25 27 166,000
2009/08/06 26 27 25 27 222,000
2009/08/05 26 27 25 26 587,000
2009/08/04 27 28 25 27 948,000
2009/08/03 30 30 26 27 1,343,000
2009/07/31 30 31 29 31 702,000
2009/07/30 29 33 28 30 2,594,000
2009/07/29 29 29 27 29 911,000
2009/07/28 26 30 25 30 949,000
2009/07/27 26 26 24 26 626,000
2009/07/24 30 32 25 26 4,982,000
2009/07/23 25 26 24 25 341,000
2009/07/22 23 26 23 26 687,000
2009/07/21 23 24 22 23 408,000
2009/07/17 25 25 22 23 1,066,000
2009/07/16 25 26 24 26 614,000
2009/07/15 24 26 23 26 633,000
2009/07/14 23 25 22 25 764,000
2009/07/13 25 26 21 23 1,348,000
2009/07/10 28 28 24 25 1,418,000
2009/07/09 31 31 26 29 2,773,000
2009/07/08 28 29 27 28 3,150,000
2009/07/07 35 37 31 32 5,544,000
2009/07/06 24 40 24 40 18,724,000
2009/07/03 24 24 23 24 866,000
2009/07/02 21 23 21 23 1,124,000
2009/07/01 20 21 19 21 815,000
2009/06/30 20 20 19 20 581,000
2009/06/29 21 21 19 20 779,000
2009/06/26 22 22 20 22 98,000
2009/06/25 22 22 21 22 156,000
2009/06/24 22 22 21 22 169,000
2009/06/23 22 22 21 22 77,000
2009/06/22 21 22 20 21 100,000
2009/06/19 22 22 20 21 306,000
2009/06/18 22 22 21 22 147,000
2009/06/17 21 22 20 22 238,000
2009/06/16 22 22 20 22 577,000
2009/06/15 22 23 21 22 418,000
2009/06/12 23 24 21 22 373,000
2009/06/11 24 24 22 24 254,000
2009/06/10 23 24 22 24 162,000
2009/06/09 24 24 21 23 509,000
2009/06/08 22 25 22 23 1,249,000
2009/06/05 20 22 19 22 691,000
2009/06/04 18 21 18 20 801,000
2009/06/03 18 19 18 19 136,000
2009/06/02 18 19 17 19 310,000
2009/06/01 18 18 17 18 357,000
2009/05/29 19 19 17 18 616,000
2009/05/28 17 21 17 19 3,231,000
2009/05/27 17 17 16 17 641,000
2009/05/26 16 17 16 17 350,000
2009/05/25 15 16 15 16 206,000
2009/05/22 15 16 14 16 149,000
2009/05/21 16 16 15 16 207,000
2009/05/20 16 16 16 16 62,000
2009/05/19 17 17 16 17 202,000
2009/05/18 16 17 15 17 150,000
2009/05/15 16 17 15 17 292,000
2009/05/14 16 16 15 16 136,000
2009/05/13 16 16 15 16 533,000
2009/05/12 17 17 16 17 258,000
2009/05/11 16 19 16 17 1,316,000
2009/05/08 15 16 14 15 657,000
2009/05/07 14 15 13 15 301,000
2009/05/01 14 14 13 14 546,000
2009/04/30 16 16 14 15 865,000
2009/04/28 14 18 13 17 1,596,000
2009/04/27 14 14 13 14 255,000
2009/04/24 13 14 13 14 351,000
2009/04/23 13 14 13 14 299,000
2009/04/22 14 14 13 14 103,000
2009/04/21 13 14 13 14 75,000
2009/04/20 14 15 13 14 173,000
2009/04/17 14 15 13 14 378,000
2009/04/16 16 16 14 14 501,000
2009/04/15 16 17 13 17 776,000
2009/04/14 14 16 13 16 733,000
2009/04/13 13 14 12 14 267,000
2009/04/10 13 13 12 13 43,000
2009/04/09 13 13 12 12 232,000
2009/04/08 12 13 11 13 168,000
2009/04/07 12 12 11 12 122,000
2009/04/06 12 12 11 12 93,000
2009/04/03 13 13 12 12 193,000
2009/04/02 11 13 11 13 201,000
2009/04/01 11 12 10 12 33,000
2009/03/31 11 11 11 11 97,000
2009/03/30 11 11 10 11 211,000
2009/03/27 10 11 10 11 285,000
2009/03/26 10 10 10 10 65,000
2009/03/25 10 11 10 10 205,000
2009/03/24 11 11 10 10 475,000
2009/03/23 11 11 10 11 292,000
2009/03/19 11 12 10 11 682,000
2009/03/18 12 12 11 12 439,000
2009/03/17 12 12 11 12 85,000
2009/03/16 13 13 11 12 476,000
2009/03/13 12 13 11 13 268,000
2009/03/12 11 12 10 12 451,000
2009/03/11 15 15 10 12 981,000
2009/03/10 16 16 13 15 487,000
2009/03/09 16 17 15 17 88,000
2009/03/06 17 18 17 18 59,000
2009/03/05 18 18 18 18 1,000
2009/03/04 17 18 17 18 23,000
2009/03/03 17 18 17 18 65,000
2009/03/02 19 19 18 18 57,000
2009/02/27 19 19 18 19 3,000
2009/02/26 18 19 17 19 37,000
2009/02/25 18 18 18 18 12,000
2009/02/24 18 19 18 19 70,000
2009/02/23 19 19 17 19 35,000
2009/02/20 17 19 17 19 132,000
2009/02/19 17 18 17 18 100,000
2009/02/18 18 19 17 18 185,000
2009/02/17 19 19 18 19 38,000
2009/02/16 19 19 17 18 58,000
2009/02/13 18 19 17 19 94,000
2009/02/12 20 20 17 18 140,000
2009/02/10 20 22 18 20 772,000
2009/02/09 19 20 19 20 127,000
2009/02/06 18 19 18 18 152,000
2009/02/05 18 18 17 18 228,000
2009/02/04 17 18 17 18 49,000
2009/02/03 17 18 16 18 83,000
2009/02/02 19 19 16 18 620,000
2009/01/30 16 21 16 20 942,000
2009/01/29 12 17 12 16 787,000
2009/01/28 13 13 12 12 45,000
2009/01/27 10 13 10 13 185,000
2009/01/26 11 11 10 11 4,000
2009/01/23 10 11 10 11 88,000
2009/01/22 11 11 9 10 254,000
2009/01/21 11 11 10 10 161,000
2009/01/20 10 12 10 12 104,000
2009/01/19 11 12 10 12 77,000
2009/01/16 11 12 11 12 100,000
2009/01/15 12 12 11 12 89,000
2009/01/14 12 12 12 12 32,000
2009/01/13 13 13 12 13 53,000
2009/01/09 13 13 13 13 18,000
2009/01/08 13 14 13 14 32,000
2009/01/07 14 15 14 14 17,000
2009/01/06 15 15 14 14 3,000
2009/01/05 14 14 14 14 20,000

このページの先頭へ