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
2013/12/30 90 93 90 91 55,700
2013/12/27 91 91 89 90 31,900
2013/12/26 88 91 87 91 24,200
2013/12/25 89 89 87 87 48,400
2013/12/24 89 89 88 88 20,700
2013/12/20 91 91 88 89 84,600
2013/12/19 91 93 90 92 52,200
2013/12/18 92 93 91 91 46,800
2013/12/17 94 95 91 92 122,700
2013/12/16 92 103 92 95 478,500
2013/12/13 94 94 89 92 165,100
2013/12/12 93 107 93 94 1,480,500
2013/12/11 95 96 90 91 148,900
2013/12/10 96 96 93 94 101,800
2013/12/09 93 97 92 97 135,000
2013/12/06 90 99 90 95 380,900
2013/12/05 92 93 90 90 67,100
2013/12/04 94 95 90 91 220,700
2013/12/03 97 114 92 96 2,954,900
2013/12/02 86 93 85 92 329,200
2013/11/29 87 87 84 86 34,700
2013/11/28 88 88 85 87 51,000
2013/11/27 88 88 86 87 13,100
2013/11/26 88 88 86 88 14,700
2013/11/25 86 88 85 88 63,300
2013/11/22 85 86 84 86 24,000
2013/11/21 88 88 85 85 76,200
2013/11/20 87 87 86 87 45,700
2013/11/19 88 94 87 87 261,900
2013/11/18 85 88 85 86 78,000
2013/11/15 85 85 84 84 22,500
2013/11/14 85 85 83 85 29,900
2013/11/13 83 85 82 83 67,000
2013/11/12 82 83 81 82 15,800
2013/11/11 83 83 81 82 67,800
2013/11/08 82 85 82 83 89,300
2013/11/07 85 85 83 83 61,300
2013/11/06 86 86 84 86 34,000
2013/11/05 83 87 83 86 115,300
2013/11/01 87 87 81 83 153,400
2013/10/31 85 87 83 85 86,900
2013/10/30 89 90 83 85 432,000
2013/10/29 93 93 90 92 171,100
2013/10/28 95 99 92 95 890,000
2013/10/25 95 120 95 103 4,210,000
2013/10/24 92 92 88 90 159,700
2013/10/23 97 97 91 91 355,000
2013/10/22 115 115 93 99 2,049,500
2013/10/21 82 110 82 110 3,041,500
2013/10/18 82 82 79 80 146,700
2013/10/17 78 86 77 82 506,300
2013/10/16 77 78 75 77 28,800
2013/10/15 77 77 75 76 17,000
2013/10/11 77 77 76 77 5,100
2013/10/10 76 77 75 76 45,600
2013/10/09 74 77 74 77 20,900
2013/10/08 75 76 74 76 33,600
2013/10/07 77 77 75 76 28,900
2013/10/04 77 77 75 77 11,500
2013/10/03 77 77 76 77 20,500
2013/10/02 78 78 76 76 32,000
2013/10/01 79 79 77 78 24,600
2013/09/30 78 79 77 78 40,500
2013/09/27 79 79 77 78 34,000
2013/09/26 78 78 76 78 7,900
2013/09/25 79 79 77 78 29,900
2013/09/24 79 80 78 79 34,300
2013/09/20 80 80 77 79 48,800
2013/09/19 77 81 76 80 69,300
2013/09/18 75 77 75 77 24,800
2013/09/17 76 77 74 75 40,400
2013/09/13 77 77 76 76 5,200
2013/09/12 78 78 77 77 40,200
2013/09/11 77 77 76 77 13,400
2013/09/10 77 77 76 77 26,900
2013/09/09 76 77 76 77 4,300
2013/09/06 77 77 74 75 32,100
2013/09/05 76 78 76 77 38,400
2013/09/04 75 76 75 76 10,100
2013/09/03 75 76 75 75 13,500
2013/09/02 75 75 73 75 6,100
2013/08/30 75 76 74 74 33,400
2013/08/29 75 76 72 73 67,100
2013/08/28 76 76 75 76 32,200
2013/08/27 78 78 77 77 5,600
2013/08/26 80 81 78 78 30,000
2013/08/23 77 78 77 77 20,000
2013/08/22 78 78 75 77 45,800
2013/08/21 80 80 77 78 19,700
2013/08/20 80 80 79 79 9,300
2013/08/19 77 81 77 79 25,500
2013/08/16 78 78 77 77 7,300
2013/08/15 79 79 78 78 9,200
2013/08/14 78 78 77 78 9,600
2013/08/13 80 82 77 77 89,000
2013/08/12 81 83 80 80 19,300
2013/08/09 82 83 80 81 33,500
2013/08/08 85 87 80 81 53,700
2013/08/07 85 87 83 84 63,300
2013/08/06 90 99 81 86 969,000
2013/08/05 79 91 79 86 571,600
2013/08/02 78 79 78 79 14,100
2013/08/01 77 78 77 78 48,100
2013/07/31 77 78 77 77 7,900
2013/07/30 77 78 77 77 6,700
2013/07/29 76 77 76 76 21,500
2013/07/26 80 80 78 80 29,500
2013/07/25 80 80 78 80 43,500
2013/07/24 79 79 78 79 8,500
2013/07/23 79 80 78 79 7,500
2013/07/22 79 79 77 79 19,700
2013/07/19 81 81 76 78 59,300
2013/07/18 80 82 80 81 9,900
2013/07/17 83 83 80 82 24,000
2013/07/16 84 85 83 83 20,100
2013/07/12 83 85 83 83 17,400
2013/07/11 82 84 80 82 56,500
2013/07/10 86 90 82 82 214,300
2013/07/09 80 84 80 84 65,100
2013/07/08 82 82 78 79 32,200
2013/07/05 80 81 78 80 39,200
2013/07/04 76 79 76 79 15,000
2013/07/03 76 77 74 77 17,800
2013/07/02 76 76 75 76 43,300
2013/07/01 75 76 75 75 6,900
2013/06/28 73 75 73 75 12,900
2013/06/27 72 73 67 73 74,400
2013/06/26 75 75 71 71 22,600
2013/06/25 76 76 73 74 32,100
2013/06/24 77 77 75 76 20,600
2013/06/21 77 78 75 78 22,200
2013/06/20 81 81 78 79 29,600
2013/06/19 82 82 80 81 32,800
2013/06/18 80 82 80 82 31,800
2013/06/17 78 79 77 79 21,600
2013/06/14 78 79 77 77 12,400
2013/06/13 80 80 76 76 45,900
2013/06/12 74 83 74 80 66,000
2013/06/11 78 79 76 78 30,900
2013/06/10 78 79 75 79 31,900
2013/06/07 71 75 68 73 164,400
2013/06/06 84 86 77 79 158,300
2013/06/05 87 89 84 85 78,200
2013/06/04 93 97 81 88 231,100
2013/06/03 92 92 90 90 75,800
2013/05/31 97 97 93 94 126,900
2013/05/30 93 104 93 97 924,900
2013/05/29 93 95 88 91 198,900
2013/05/28 91 106 91 92 924,100
2013/05/27 90 90 86 90 33,800
2013/05/24 91 93 84 90 132,800
2013/05/23 93 97 90 90 133,100
2013/05/22 94 95 93 95 62,100
2013/05/21 97 97 94 96 105,200
2013/05/20 96 102 95 97 167,100
2013/05/17 93 111 93 95 1,584,500
2013/05/16 94 94 85 89 405,800
2013/05/15 104 104 93 97 331,200
2013/05/14 104 114 101 101 644,000
2013/05/13 105 105 96 101 353,500
2013/05/10 112 113 104 104 319,600
2013/05/09 115 126 105 110 798,400
2013/05/08 109 153 102 115 4,527,300
2013/05/07 83 112 83 106 3,596,200
2013/05/02 83 84 82 83 9,900
2013/05/01 84 85 82 83 34,200
2013/04/30 82 84 82 83 22,200
2013/04/26 84 84 82 82 34,400
2013/04/25 85 85 83 84 55,400
2013/04/24 86 87 84 86 25,600
2013/04/23 88 89 85 85 137,500
2013/04/22 85 87 84 87 58,100
2013/04/19 87 87 83 84 148,700
2013/04/18 81 90 81 86 295,100
2013/04/17 80 81 79 81 53,800
2013/04/16 79 80 78 80 27,200
2013/04/15 82 82 79 80 96,300
2013/04/12 82 100 80 81 1,370,500
2013/04/11 77 83 76 80 256,800
2013/04/10 76 77 75 77 17,100
2013/04/09 76 77 74 77 67,400
2013/04/08 74 77 73 77 56,000
2013/04/05 74 74 72 72 10,900
2013/04/04 73 74 72 73 8,000
2013/04/03 74 75 73 73 6,800
2013/04/02 71 74 71 74 20,500
2013/04/01 75 75 72 72 30,700
2013/03/29 74 75 74 75 2,800
2013/03/28 75 75 73 73 15,200
2013/03/27 73 75 73 75 12,400
2013/03/26 74 74 73 74 800
2013/03/25 73 74 73 74 7,400
2013/03/22 72 74 72 74 7,100
2013/03/21 74 74 73 74 29,500
2013/03/19 77 77 72 73 68,200
2013/03/18 79 79 75 76 42,400
2013/03/15 79 80 78 79 4,200
2013/03/14 79 80 78 79 6,700
2013/03/13 78 84 77 80 86,300
2013/03/12 78 79 77 78 12,900
2013/03/11 77 78 77 78 19,800
2013/03/08 77 78 76 78 3,500
2013/03/07 77 77 76 77 18,200
2013/03/06 77 77 76 77 5,100
2013/03/05 76 77 75 77 5,700
2013/03/04 75 76 75 76 4,500
2013/03/01 74 75 74 75 20,500
2013/02/28 76 77 74 76 6,800
2013/02/27 75 76 75 76 21,700
2013/02/26 76 76 75 75 11,700
2013/02/25 76 77 76 77 6,800
2013/02/22 76 76 75 76 5,000
2013/02/21 76 76 75 76 8,000
2013/02/20 75 77 75 77 12,100
2013/02/19 73 74 72 74 9,600
2013/02/18 73 73 73 73 21,200
2013/02/15 77 77 70 72 40,600
2013/02/14 75 77 75 76 42,200
2013/02/13 78 78 76 76 37,100
2013/02/12 83 85 78 79 48,900
2013/02/08 85 85 83 83 26,400
2013/02/07 83 85 82 85 29,600
2013/02/06 83 85 82 82 41,500
2013/02/05 81 83 81 82 24,100
2013/02/04 81 81 80 81 8,700
2013/02/01 80 80 79 80 33,200
2013/01/31 80 81 80 80 8,900
2013/01/30 79 84 79 81 63,500
2013/01/29 81 81 79 80 44,900
2013/01/28 82 84 81 81 56,200
2013/01/25 84 84 80 82 60,600
2013/01/24 88 92 80 81 587,700
2013/01/23 77 80 75 79 86,400
2013/01/22 76 80 76 77 65,000
2013/01/21 74 76 74 75 20,500
2013/01/18 74 76 73 74 13,500
2013/01/17 75 76 73 73 42,400
2013/01/16 78 79 74 76 158,200
2013/01/15 73 77 72 77 111,700
2013/01/11 73 74 72 72 57,000
2013/01/10 73 76 72 73 94,400
2013/01/09 72 72 71 72 57,000
2013/01/08 72 73 71 72 25,100
2013/01/07 70 72 69 72 76,600
2013/01/04 72 72 69 71 97,400

このページの先頭へ