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
2014/12/30 76 76 75 75 49,100
2014/12/29 77 77 75 76 36,600
2014/12/26 75 76 75 76 33,600
2014/12/25 77 77 75 75 63,400
2014/12/24 76 77 76 77 14,800
2014/12/22 77 77 76 77 10,100
2014/12/19 76 77 75 77 19,500
2014/12/18 76 76 75 75 22,300
2014/12/17 75 76 74 74 59,900
2014/12/16 77 77 76 76 54,500
2014/12/15 79 79 77 78 42,100
2014/12/12 78 80 78 78 21,900
2014/12/11 77 79 77 78 56,400
2014/12/10 80 80 78 78 87,400
2014/12/09 81 89 80 81 528,600
2014/12/08 81 81 80 81 18,800
2014/12/05 81 82 80 80 26,300
2014/12/04 83 83 80 81 88,200
2014/12/03 81 82 81 81 25,900
2014/12/02 82 82 80 80 24,700
2014/12/01 81 82 80 82 81,900
2014/11/28 80 81 78 80 49,200
2014/11/27 79 80 78 80 54,300
2014/11/26 77 78 77 78 15,100
2014/11/25 78 78 77 78 27,100
2014/11/21 77 78 77 78 6,500
2014/11/20 79 79 77 78 8,200
2014/11/19 78 78 78 78 7,900
2014/11/18 78 78 77 77 12,900
2014/11/17 78 79 78 78 8,400
2014/11/14 80 80 78 78 36,300
2014/11/13 80 81 78 79 68,700
2014/11/12 80 80 79 79 13,100
2014/11/11 80 80 79 80 12,700
2014/11/10 80 80 79 80 15,100
2014/11/07 79 80 78 80 9,300
2014/11/06 80 80 79 80 40,100
2014/11/05 78 80 78 79 18,400
2014/11/04 80 80 76 77 59,100
2014/10/31 79 81 78 79 14,700
2014/10/30 79 79 78 79 35,700
2014/10/29 77 81 77 80 81,800
2014/10/28 78 78 76 76 13,600
2014/10/27 78 78 77 77 59,000
2014/10/24 78 78 76 77 16,400
2014/10/23 77 78 76 77 24,300
2014/10/22 77 78 76 76 14,700
2014/10/21 78 78 76 76 19,000
2014/10/20 76 77 76 77 9,300
2014/10/17 77 77 74 74 27,400
2014/10/16 76 76 74 75 25,700
2014/10/15 77 78 76 78 7,000
2014/10/14 75 76 74 76 39,700
2014/10/10 81 86 76 77 254,000
2014/10/09 80 81 78 78 65,800
2014/10/08 78 80 78 79 16,200
2014/10/07 81 82 81 81 17,400
2014/10/06 80 81 79 80 10,000
2014/10/03 78 80 78 80 26,100
2014/10/02 80 80 78 78 91,900
2014/10/01 82 83 80 80 43,500
2014/09/30 83 85 82 82 53,600
2014/09/29 84 85 82 83 47,500
2014/09/26 83 84 83 84 14,300
2014/09/25 84 84 83 83 19,300
2014/09/24 82 85 82 84 16,000
2014/09/22 84 84 83 83 41,400
2014/09/19 87 89 84 84 156,500
2014/09/18 83 85 83 83 41,300
2014/09/17 84 85 84 84 9,500
2014/09/16 84 85 83 83 29,000
2014/09/12 86 86 84 84 83,700
2014/09/11 87 87 86 86 17,900
2014/09/10 87 88 86 87 110,900
2014/09/09 88 88 87 88 112,300
2014/09/08 90 91 87 88 156,900
2014/09/05 97 98 89 90 817,700
2014/09/04 88 88 87 87 77,500
2014/09/03 87 89 87 89 72,400
2014/09/02 88 89 86 88 82,700
2014/09/01 88 91 86 88 120,600
2014/08/29 89 89 87 88 136,400
2014/08/28 88 100 88 89 1,299,100
2014/08/27 88 90 87 88 75,600
2014/08/26 87 93 87 90 268,800
2014/08/25 89 89 86 87 51,100
2014/08/22 90 90 87 88 85,100
2014/08/21 92 92 89 91 108,800
2014/08/20 90 93 89 91 82,700
2014/08/19 92 93 88 90 128,900
2014/08/18 90 94 88 90 492,900
2014/08/15 85 106 83 92 3,851,000
2014/08/14 87 88 83 84 360,900
2014/08/13 88 103 84 86 4,239,800
2014/08/12 81 84 80 83 156,300
2014/08/11 85 86 80 81 328,500
2014/08/08 90 94 82 83 1,154,000
2014/08/07 85 108 81 105 7,353,900
2014/08/06 79 84 79 80 80,100
2014/08/05 78 80 77 79 44,500
2014/08/04 78 79 77 79 14,300
2014/08/01 77 79 76 79 49,600
2014/07/31 80 81 80 80 12,300
2014/07/30 81 81 79 80 27,000
2014/07/29 80 80 80 80 1,900
2014/07/28 80 80 80 80 8,600
2014/07/25 80 80 79 80 8,100
2014/07/24 80 80 78 79 28,800
2014/07/23 80 80 79 80 14,000
2014/07/22 80 80 78 79 8,500
2014/07/18 78 79 78 79 15,300
2014/07/17 81 83 80 80 20,500
2014/07/16 83 83 80 82 36,100
2014/07/15 80 81 80 81 14,400
2014/07/14 78 79 78 79 4,900
2014/07/11 79 79 77 77 10,200
2014/07/10 80 81 79 79 6,800
2014/07/09 81 81 78 79 44,400
2014/07/08 84 84 81 81 61,000
2014/07/07 82 83 81 83 12,800
2014/07/04 81 82 80 81 32,500
2014/07/03 79 81 79 79 3,100
2014/07/02 80 80 77 80 27,200
2014/07/01 81 81 79 80 15,900
2014/06/30 80 81 79 80 44,700
2014/06/27 78 85 77 79 306,800
2014/06/26 77 78 76 78 16,700
2014/06/25 77 77 76 77 4,200
2014/06/24 77 77 77 77 5,700
2014/06/23 77 78 77 77 13,400
2014/06/20 77 78 76 78 29,200
2014/06/19 77 77 76 77 20,200
2014/06/18 76 77 75 76 13,100
2014/06/17 76 77 75 75 12,900
2014/06/16 76 76 75 76 37,600
2014/06/13 76 76 74 76 22,000
2014/06/12 76 77 76 76 9,400
2014/06/11 76 77 75 77 16,700
2014/06/10 77 78 75 75 10,200
2014/06/09 77 78 76 77 16,400
2014/06/06 76 77 76 76 3,900
2014/06/05 77 77 76 77 10,200
2014/06/04 77 77 76 76 7,300
2014/06/03 76 77 76 77 6,300
2014/06/02 77 81 76 76 63,500
2014/05/30 77 77 75 75 6,200
2014/05/29 74 77 73 76 21,500
2014/05/28 74 75 74 74 4,500
2014/05/27 74 76 73 75 25,000
2014/05/26 73 76 73 76 15,700
2014/05/23 74 75 71 74 20,200
2014/05/22 74 75 74 75 1,400
2014/05/21 72 75 71 73 10,200
2014/05/20 71 74 71 74 27,600
2014/05/19 76 76 73 74 27,900
2014/05/16 76 76 75 76 4,100
2014/05/15 76 77 76 77 3,500
2014/05/14 76 77 76 76 6,000
2014/05/13 77 77 75 77 10,600
2014/05/12 78 78 76 76 8,900
2014/05/09 78 79 77 78 34,300
2014/05/08 78 80 77 78 28,900
2014/05/07 77 80 77 78 100,500
2014/05/02 77 78 77 78 12,000
2014/05/01 78 78 77 77 9,700
2014/04/30 79 79 77 77 9,500
2014/04/28 80 80 77 78 33,100
2014/04/25 78 79 77 79 30,500
2014/04/24 78 79 77 79 50,400
2014/04/23 81 88 77 79 596,400
2014/04/22 77 77 76 76 2,900
2014/04/21 76 77 75 77 22,500
2014/04/18 77 77 76 76 8,500
2014/04/17 78 78 76 77 9,000
2014/04/16 75 78 75 78 8,500
2014/04/15 77 77 76 77 2,900
2014/04/14 75 77 75 77 2,800
2014/04/11 75 76 74 75 26,700
2014/04/10 77 77 76 76 3,800
2014/04/09 76 77 76 76 9,900
2014/04/08 76 77 76 77 6,700
2014/04/07 76 78 76 77 18,800
2014/04/04 79 79 77 78 28,000
2014/04/03 78 80 78 78 53,300
2014/04/02 79 89 78 79 406,300
2014/04/01 78 78 76 77 5,600
2014/03/31 76 78 76 77 9,100
2014/03/28 76 77 75 77 2,200
2014/03/27 75 76 74 76 9,300
2014/03/26 76 82 75 75 54,600
2014/03/25 76 77 75 75 11,100
2014/03/24 76 78 76 77 11,700
2014/03/20 75 80 74 75 45,900
2014/03/19 76 76 75 75 17,200
2014/03/18 77 77 75 75 5,300
2014/03/17 76 77 76 77 14,600
2014/03/14 77 77 74 76 45,100
2014/03/13 78 80 77 80 26,100
2014/03/12 78 79 77 79 10,400
2014/03/11 79 79 77 78 2,900
2014/03/10 78 78 78 78 1,300
2014/03/07 78 78 78 78 5,800
2014/03/06 79 79 73 78 95,900
2014/03/05 79 80 79 79 2,000
2014/03/04 77 79 76 78 16,300
2014/03/03 79 79 75 78 49,600
2014/02/28 81 81 79 80 22,800
2014/02/27 82 82 81 81 6,500
2014/02/26 83 83 82 82 4,100
2014/02/25 83 84 82 82 3,000
2014/02/24 83 83 82 83 9,900
2014/02/21 82 83 82 83 9,100
2014/02/20 83 84 81 81 8,900
2014/02/19 80 83 79 82 34,100
2014/02/18 79 80 78 80 20,200
2014/02/17 78 79 78 78 8,700
2014/02/14 81 81 76 77 22,800
2014/02/13 81 81 80 80 9,100
2014/02/12 81 82 81 81 5,000
2014/02/10 80 81 79 81 15,100
2014/02/07 79 81 79 79 64,800
2014/02/06 78 78 75 78 55,800
2014/02/05 77 78 74 76 100,900
2014/02/04 74 79 71 73 289,600
2014/02/03 87 87 82 82 187,900
2014/01/31 90 109 88 88 2,531,800
2014/01/30 90 90 85 87 94,500
2014/01/29 91 92 90 90 15,600
2014/01/28 89 91 89 91 18,200
2014/01/27 90 90 89 89 40,200
2014/01/24 91 93 91 93 74,900
2014/01/23 95 96 93 93 55,200
2014/01/22 95 95 93 95 22,700
2014/01/21 94 96 94 95 53,200
2014/01/20 95 95 93 93 24,400
2014/01/17 95 95 92 93 37,400
2014/01/16 97 97 94 95 60,800
2014/01/15 93 96 93 96 31,300
2014/01/14 95 95 92 92 40,100
2014/01/10 94 95 93 95 33,000
2014/01/09 93 95 92 95 47,000
2014/01/08 94 94 93 93 49,500
2014/01/07 91 93 91 93 54,400
2014/01/06 92 93 91 91 20,700

このページの先頭へ