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
2011/12/30 91 91 87 90 186,700
2011/12/29 89 116 89 90 1,285,700
2011/12/28 90 92 89 90 35,000
2011/12/27 90 92 89 91 36,100
2011/12/26 94 94 89 93 69,100
2011/12/22 94 100 90 92 398,800
2011/12/21 92 97 90 90 94,400
2011/12/20 92 94 91 94 77,500
2011/12/19 94 99 88 92 191,100
2011/12/16 97 99 92 98 68,100
2011/12/15 97 100 94 97 75,900
2011/12/14 99 102 96 100 70,300
2011/12/13 101 105 97 103 134,400
2011/12/12 106 110 100 105 772,600
2011/12/09 89 117 88 116 2,473,500
2011/12/08 88 91 87 88 45,400
2011/12/07 89 89 87 89 15,600
2011/12/06 89 93 88 89 122,700
2011/12/05 92 93 88 90 123,800
2011/12/02 92 112 88 92 983,400
2011/12/01 93 93 87 90 226,200
2011/11/30 110 121 91 93 1,536,500
2011/11/29 69 98 69 98 2,209,700
2011/11/28 71 71 65 68 156,700
2011/11/25 71 72 70 71 24,900
2011/11/24 73 73 71 71 34,200
2011/11/22 74 77 73 74 60,500
2011/11/21 78 78 70 76 80,500
2011/11/18 83 84 77 79 70,700
2011/11/17 81 86 81 83 68,500
2011/11/16 85 85 82 83 28,000
2011/11/15 85 89 85 85 39,000
2011/11/14 86 87 84 85 15,600
2011/11/11 84 93 84 84 149,900
2011/11/10 85 86 83 85 61,700
2011/11/09 91 91 86 86 105,600
2011/11/08 93 93 90 91 47,600
2011/11/07 94 94 91 92 60,300
2011/11/04 93 93 92 93 24,500
2011/11/02 91 98 91 95 211,600
2011/11/01 91 94 90 92 106,400
2011/10/31 92 92 90 92 65,300
2011/10/28 99 99 92 92 216,000
2011/10/27 95 108 95 99 1,267,100
2011/10/26 89 91 89 90 59,200
2011/10/25 91 96 89 91 292,500
2011/10/24 91 95 90 90 245,200
2011/10/21 106 108 90 93 569,500
2011/10/20 90 118 90 107 2,003,100
2011/10/19 90 90 88 88 8,700
2011/10/18 89 90 88 89 11,000
2011/10/17 93 99 89 89 120,500
2011/10/14 94 94 92 92 36,100
2011/10/13 93 99 92 96 97,000
2011/10/12 90 91 88 91 4,800
2011/10/11 90 93 87 90 31,500
2011/10/07 89 92 86 88 25,100
2011/10/06 86 98 86 87 154,400
2011/10/05 90 91 86 86 41,500
2011/10/04 86 107 86 89 622,200
2011/10/03 85 90 85 88 43,700
2011/09/30 92 93 90 92 23,000
2011/09/29 95 95 87 92 50,000
2011/09/28 95 100 95 96 25,700
2011/09/27 93 95 91 92 30,000
2011/09/26 100 103 89 89 174,900
2011/09/22 112 117 109 110 53,000
2011/09/21 117 119 114 117 52,300
2011/09/20 116 117 116 117 18,200
2011/09/16 119 120 119 119 19,800
2011/09/15 116 126 116 119 79,900
2011/09/14 122 125 116 117 46,500
2011/09/13 125 132 123 124 201,400
2011/09/12 118 127 116 125 119,400
2011/09/09 116 121 116 121 44,300
2011/09/08 119 123 116 116 21,600
2011/09/07 115 121 115 121 41,900
2011/09/06 120 122 114 114 55,200
2011/09/05 128 128 120 121 110,200
2011/09/02 132 135 129 129 101,100
2011/09/01 125 142 123 135 678,600
2011/08/31 114 127 114 127 232,500
2011/08/30 115 116 112 116 31,900
2011/08/29 111 118 111 117 36,900
2011/08/26 111 114 111 113 10,100
2011/08/25 114 115 112 114 31,600
2011/08/24 120 121 115 116 28,500
2011/08/23 125 125 118 121 20,400
2011/08/22 120 125 120 121 28,300
2011/08/19 123 124 120 122 49,400
2011/08/18 132 132 126 129 77,200
2011/08/17 133 134 131 132 38,100
2011/08/16 134 146 132 136 307,600
2011/08/15 124 132 124 131 73,100
2011/08/12 126 133 126 127 89,400
2011/08/11 120 128 119 124 95,200
2011/08/10 126 145 125 129 336,000
2011/08/09 123 126 115 121 139,300
2011/08/08 128 131 124 125 130,400
2011/08/05 126 133 125 131 149,800
2011/08/04 135 154 134 141 263,700
2011/08/03 140 140 133 135 127,400
2011/08/02 145 146 140 141 87,100
2011/08/01 144 149 138 143 151,500
2011/07/29 150 151 145 146 117,300
2011/07/28 155 155 151 152 84,600
2011/07/27 161 161 151 156 159,300
2011/07/26 164 164 156 161 86,700
2011/07/25 167 167 158 160 110,800
2011/07/22 175 175 165 166 146,800
2011/07/21 177 188 172 174 253,000
2011/07/20 208 217 169 172 482,800
2011/07/20 1 -> 0.10 分割
2011/07/19 19 21 19 20 2,329,000
2011/07/15 21 21 19 19 1,791,000
2011/07/14 21 22 20 21 666,000
2011/07/13 21 22 20 22 1,072,000
2011/07/12 22 22 20 22 3,078,000
2011/07/11 25 25 22 23 1,985,000
2011/07/08 26 28 24 25 7,421,000
2011/07/07 24 26 22 23 7,442,000
2011/07/06 19 25 18 25 9,584,000
2011/07/05 19 20 18 19 997,000
2011/07/04 22 22 18 19 3,399,000
2011/07/01 23 24 20 22 1,691,000
2011/06/30 23 23 20 22 3,027,000
2011/06/29 26 27 21 22 9,589,000
2011/06/28 15 24 15 23 13,794,000
2011/06/27 15 16 15 15 301,000
2011/06/24 16 16 15 16 77,000
2011/06/23 16 16 15 16 151,000
2011/06/22 16 17 15 17 432,000
2011/06/21 15 17 15 17 1,202,000
2011/06/20 16 16 15 15 1,153,000
2011/06/17 16 17 15 16 914,000
2011/06/16 16 18 14 15 2,194,000
2011/06/15 16 16 14 16 1,279,000
2011/06/14 16 17 15 15 418,000
2011/06/13 16 17 16 16 404,000
2011/06/10 16 17 15 16 591,000
2011/06/09 16 16 15 16 790,000
2011/06/08 16 17 15 16 2,121,000
2011/06/07 15 18 15 16 3,155,000
2011/06/06 16 16 15 15 1,182,000
2011/06/03 16 16 15 16 1,642,000
2011/06/02 16 17 16 17 1,398,000
2011/06/01 18 18 16 16 1,751,000
2011/05/31 19 20 17 18 2,061,000
2011/05/30 19 21 17 18 4,921,000
2011/05/27 20 24 18 20 8,496,000
2011/05/26 30 36 19 19 25,160,000
2011/05/25 14 29 13 24 28,365,000
2011/05/24 12 14 12 13 1,292,000
2011/05/23 12 13 12 12 419,000
2011/05/20 12 14 12 13 929,000
2011/05/19 11 12 11 12 311,000
2011/05/18 11 12 11 11 51,000
2011/05/17 11 11 11 11 74,000
2011/05/16 13 13 11 12 49,000
2011/05/13 12 13 11 13 175,000
2011/05/12 11 14 11 12 1,230,000
2011/05/11 11 11 11 11 23,000
2011/05/10 11 11 11 11 8,000
2011/05/09 11 11 11 11 6,000
2011/05/06 11 11 11 11 26,000
2011/05/02 11 11 11 11 9,000
2011/04/28 11 12 11 11 12,000
2011/04/27 11 12 11 12 4,000
2011/04/26 11 12 11 12 8,000
2011/04/25 12 12 11 11 62,000
2011/04/22 11 11 11 11 39,000
2011/04/21 11 12 11 12 51,000
2011/04/20 11 11 11 11 403,000
2011/04/19 11 13 11 11 915,000
2011/04/18 11 12 11 11 25,000
2011/04/15 11 11 11 11 8,000
2011/04/14 12 12 11 11 24,000
2011/04/13 11 11 10 11 9,000
2011/04/12 11 11 11 11 9,000
2011/04/11 11 11 11 11 3,000
2011/04/08 10 11 10 11 16,000
2011/04/07 11 11 11 11 11,000
2011/04/06 11 11 11 11 142,000
2011/04/05 12 12 11 11 16,000
2011/04/04 12 12 11 12 18,000
2011/04/01 12 12 12 12 20,000
2011/03/31 11 12 11 12 427,000
2011/03/30 10 11 10 11 22,000
2011/03/29 10 11 10 11 34,000
2011/03/28 12 12 10 10 557,000
2011/03/25 11 12 11 11 146,000
2011/03/24 12 12 11 11 159,000
2011/03/23 11 12 11 12 84,000
2011/03/22 12 12 11 12 27,000
2011/03/18 9 11 9 11 444,000
2011/03/17 9 10 9 10 402,000
2011/03/16 8 9 8 9 192,000
2011/03/15 10 11 7 9 649,000
2011/03/14 10 11 9 11 591,000
2011/03/11 13 14 13 13 50,000
2011/03/10 14 14 14 14 376,000
2011/03/09 15 15 15 15 6,000
2011/03/08 14 15 14 15 7,000
2011/03/07 14 15 14 15 2,000
2011/03/04 15 15 14 15 7,000
2011/03/03 15 15 15 15 61,000
2011/03/02 15 15 15 15 7,000
2011/03/01 14 15 14 14 17,000
2011/02/28 14 15 14 15 190,000
2011/02/25 14 14 14 14 9,000
2011/02/24 14 15 14 14 322,000
2011/02/23 13 13 13 13 21,000
2011/02/22 14 14 13 13 65,000
2011/02/21 13 14 13 14 23,000
2011/02/18 14 14 14 14 184,000
2011/02/17 15 15 13 14 67,000
2011/02/16 13 15 13 15 72,000
2011/02/15 14 14 13 14 21,000
2011/02/14 14 14 13 13 42,000
2011/02/10 13 14 13 13 119,000
2011/02/09 14 14 14 14 186,000
2011/02/08 15 15 14 15 430,000
2011/02/07 13 14 13 14 418,000
2011/02/04 12 13 12 13 17,000
2011/02/03 12 13 12 12 77,000
2011/02/02 13 13 12 12 8,000
2011/02/01 13 13 12 12 178,000
2011/01/31 13 14 13 13 166,000
2011/01/28 13 13 13 13 32,000
2011/01/27 13 13 13 13 48,000
2011/01/26 13 13 13 13 41,000
2011/01/25 13 13 13 13 17,000
2011/01/24 13 14 13 13 127,000
2011/01/21 13 13 12 12 139,000
2011/01/20 13 13 12 13 69,000
2011/01/19 14 14 12 13 175,000
2011/01/18 12 14 12 14 227,000
2011/01/17 12 12 11 12 85,000
2011/01/14 12 12 12 12 52,000
2011/01/13 11 12 11 12 34,000
2011/01/12 12 13 12 12 197,000
2011/01/11 11 12 11 12 83,000
2011/01/07 12 12 12 12 22,000
2011/01/06 12 12 12 12 12,000
2011/01/05 12 12 12 12 47,000
2011/01/04 12 12 11 12 40,000

このページの先頭へ