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
2016/12/30 80 81 79 81 36,000
2016/12/29 81 81 79 80 10,600
2016/12/28 79 82 79 80 43,300
2016/12/27 80 80 78 79 133,500
2016/12/26 80 81 79 79 21,600
2016/12/22 84 84 80 80 237,200
2016/12/21 85 86 84 84 45,400
2016/12/20 84 86 83 85 72,900
2016/12/19 84 85 83 83 16,400
2016/12/16 87 87 83 85 55,600
2016/12/15 84 86 82 86 109,600
2016/12/14 82 84 82 83 37,000
2016/12/13 82 83 81 82 33,000
2016/12/12 82 83 82 83 66,600
2016/12/09 85 85 82 82 67,400
2016/12/08 85 85 82 84 78,800
2016/12/07 85 85 82 83 75,200
2016/12/06 83 85 82 83 96,600
2016/12/05 81 86 80 81 264,300
2016/12/02 85 86 81 81 333,100
2016/12/01 81 98 81 85 6,094,300
2016/11/30 78 80 77 79 35,200
2016/11/29 80 81 77 79 191,600
2016/11/28 75 86 75 80 919,000
2016/11/25 77 78 74 75 74,800
2016/11/24 76 77 75 77 84,100
2016/11/22 75 76 74 76 14,700
2016/11/21 76 76 74 76 75,800
2016/11/18 73 77 72 74 190,600
2016/11/17 73 73 72 73 4,200
2016/11/16 73 73 72 73 10,200
2016/11/15 73 73 72 73 28,900
2016/11/14 73 73 72 72 45,800
2016/11/11 73 73 72 72 9,000
2016/11/10 72 73 72 72 43,900
2016/11/09 72 72 69 70 100,300
2016/11/08 72 73 72 72 62,200
2016/11/07 74 75 72 72 85,800
2016/11/04 74 74 72 73 42,300
2016/11/02 75 75 73 74 110,100
2016/11/01 76 76 75 76 121,500
2016/10/31 79 79 75 77 244,300
2016/10/28 81 96 78 78 4,842,600
2016/10/27 75 77 74 76 16,000
2016/10/26 75 76 74 75 16,700
2016/10/25 75 76 75 76 8,800
2016/10/24 75 76 74 76 16,100
2016/10/21 75 75 75 75 6,500
2016/10/20 74 75 74 74 8,800
2016/10/19 75 76 74 74 11,200
2016/10/18 74 75 74 75 4,300
2016/10/17 76 76 75 75 9,100
2016/10/14 75 75 74 75 2,800
2016/10/13 75 76 75 75 3,900
2016/10/12 76 76 74 75 17,300
2016/10/11 74 75 74 75 18,000
2016/10/07 73 74 73 73 10,800
2016/10/06 75 75 73 73 44,900
2016/10/05 74 75 73 74 12,000
2016/10/04 74 75 74 74 15,300
2016/10/03 74 75 73 74 13,100
2016/09/30 74 74 73 73 16,100
2016/09/29 73 74 73 73 16,400
2016/09/28 72 73 71 73 7,000
2016/09/27 72 74 71 71 22,500
2016/09/26 72 73 71 73 6,700
2016/09/23 71 73 70 73 14,800
2016/09/21 73 75 68 71 131,400
2016/09/20 74 75 73 73 16,600
2016/09/16 74 75 74 74 4,500
2016/09/15 75 76 74 75 5,200
2016/09/14 76 77 75 75 31,300
2016/09/13 76 77 76 77 7,300
2016/09/12 76 77 75 75 9,900
2016/09/09 76 77 76 76 29,400
2016/09/08 76 77 75 76 7,900
2016/09/07 75 76 74 76 7,400
2016/09/06 76 76 74 76 7,400
2016/09/05 76 76 75 75 38,900
2016/09/02 76 78 76 76 11,900
2016/09/01 76 78 76 78 11,200
2016/08/31 77 78 77 77 7,700
2016/08/30 78 79 76 77 61,900
2016/08/29 76 77 76 77 21,500
2016/08/26 76 76 75 75 28,700
2016/08/25 75 75 74 75 21,100
2016/08/24 74 76 74 75 32,700
2016/08/23 74 75 74 74 8,600
2016/08/22 74 75 73 74 23,900
2016/08/19 75 75 74 74 44,400
2016/08/18 75 75 74 75 73,600
2016/08/17 76 76 74 75 44,900
2016/08/16 76 77 75 77 14,800
2016/08/15 75 77 75 77 17,000
2016/08/12 75 76 75 75 35,300
2016/08/10 75 75 75 75 2,100
2016/08/09 75 76 75 75 7,800
2016/08/08 75 76 75 75 15,100
2016/08/05 76 77 75 75 23,200
2016/08/04 77 77 76 76 21,900
2016/08/03 75 77 75 77 60,900
2016/08/02 75 76 74 75 11,900
2016/08/01 75 75 74 75 31,100
2016/07/29 76 76 75 76 34,300
2016/07/28 76 77 75 76 8,900
2016/07/27 76 77 74 76 13,500
2016/07/26 75 76 74 75 29,700
2016/07/25 76 76 72 74 56,600
2016/07/22 77 77 75 75 20,000
2016/07/21 77 78 76 77 30,500
2016/07/20 77 77 76 76 28,100
2016/07/19 77 78 77 78 14,300
2016/07/15 79 79 77 77 12,700
2016/07/14 80 82 78 78 51,400
2016/07/13 79 85 79 81 92,500
2016/07/12 77 79 77 79 11,500
2016/07/11 76 78 76 77 6,100
2016/07/08 78 78 75 75 33,400
2016/07/07 79 79 77 77 36,000
2016/07/06 78 80 78 79 51,300
2016/07/05 81 81 78 78 50,900
2016/07/04 79 81 79 80 39,200
2016/07/01 79 82 79 80 63,300
2016/06/30 79 80 78 78 27,800
2016/06/29 77 80 77 79 30,700
2016/06/28 76 78 76 77 23,300
2016/06/27 74 78 73 77 63,500
2016/06/24 82 83 68 73 196,200
2016/06/23 84 85 81 82 307,700
2016/06/22 102 105 83 83 3,637,300
2016/06/21 83 85 83 85 2,000
2016/06/20 85 85 82 83 18,500
2016/06/17 81 86 81 85 46,000
2016/06/16 81 83 80 80 13,400
2016/06/15 82 83 82 82 18,300
2016/06/14 83 84 81 82 11,700
2016/06/13 84 84 82 83 14,300
2016/06/10 84 85 84 85 4,300
2016/06/09 85 85 84 85 3,000
2016/06/08 85 85 83 85 14,100
2016/06/07 84 85 84 85 700
2016/06/06 83 85 83 85 17,900
2016/06/03 83 86 83 84 9,100
2016/06/02 87 87 83 83 32,700
2016/06/01 86 87 86 87 12,700
2016/05/31 86 88 85 87 9,600
2016/05/30 85 86 85 86 8,000
2016/05/27 87 87 86 86 2,800
2016/05/26 87 87 86 87 4,700
2016/05/25 88 89 85 88 29,400
2016/05/24 87 88 86 88 20,000
2016/05/23 86 87 85 87 1,800
2016/05/20 84 86 84 86 10,400
2016/05/19 84 84 83 84 8,800
2016/05/18 84 85 83 84 21,000
2016/05/17 87 88 85 85 34,600
2016/05/16 88 89 87 87 27,500
2016/05/13 90 91 89 89 19,100
2016/05/12 93 93 89 91 51,200
2016/05/11 91 93 90 93 38,600
2016/05/10 92 92 90 90 13,200
2016/05/09 91 91 90 91 17,100
2016/05/06 89 90 88 90 2,100
2016/05/02 88 89 87 89 25,400
2016/04/28 91 92 89 90 46,300
2016/04/27 91 92 90 92 14,800
2016/04/26 92 92 90 90 17,000
2016/04/25 93 94 92 92 42,200
2016/04/22 91 92 89 91 21,600
2016/04/21 91 92 88 92 33,700
2016/04/20 90 90 89 90 16,200
2016/04/19 88 91 88 90 20,900
2016/04/18 90 90 87 88 29,700
2016/04/15 91 92 90 90 7,600
2016/04/14 90 92 90 91 36,500
2016/04/13 90 93 90 92 13,500
2016/04/12 91 91 89 91 21,100
2016/04/11 91 91 88 91 20,000
2016/04/08 88 90 87 89 37,800
2016/04/07 87 90 87 88 31,200
2016/04/06 86 88 85 87 22,000
2016/04/05 91 91 86 88 51,400
2016/04/04 91 93 90 91 43,700
2016/04/01 96 96 92 92 92,700
2016/03/31 95 96 94 96 51,900
2016/03/30 98 98 95 95 178,500
2016/03/29 103 115 98 99 1,798,400
2016/03/28 96 98 93 98 69,300
2016/03/25 94 98 94 96 52,900
2016/03/24 93 95 93 94 14,800
2016/03/23 95 95 93 94 11,400
2016/03/22 93 95 93 94 16,000
2016/03/18 94 94 93 93 26,500
2016/03/17 94 96 94 94 21,900
2016/03/16 95 95 94 94 32,600
2016/03/15 97 97 95 95 21,700
2016/03/14 95 96 94 96 23,500
2016/03/11 96 96 94 94 26,700
2016/03/10 94 96 93 95 50,300
2016/03/09 95 95 93 94 29,800
2016/03/08 95 96 94 95 49,700
2016/03/07 94 97 93 95 48,300
2016/03/04 94 95 93 95 66,800
2016/03/03 95 97 90 96 146,000
2016/03/02 97 99 95 97 215,800
2016/03/01 104 124 95 95 3,242,200
2016/02/29 94 96 94 94 11,500
2016/02/26 98 98 94 94 14,700
2016/02/25 96 98 96 97 34,800
2016/02/24 95 97 94 97 9,500
2016/02/23 94 97 93 96 49,500
2016/02/22 89 98 89 93 131,600
2016/02/19 88 90 87 89 17,100
2016/02/18 88 89 87 88 16,900
2016/02/17 87 88 86 87 11,400
2016/02/16 87 88 86 86 15,000
2016/02/15 85 87 83 86 28,300
2016/02/12 85 85 82 83 18,500
2016/02/10 87 87 85 87 16,400
2016/02/09 86 89 82 87 48,700
2016/02/08 86 92 85 88 32,800
2016/02/05 90 97 86 88 137,700
2016/02/04 88 92 87 91 82,000
2016/02/03 90 90 87 89 34,700
2016/02/02 88 91 88 91 35,200
2016/02/01 89 90 86 89 135,100
2016/01/29 87 100 85 87 1,130,500
2016/01/28 83 86 83 84 19,000
2016/01/27 81 86 81 86 40,700
2016/01/26 80 82 80 81 36,300
2016/01/25 81 82 79 82 41,700
2016/01/22 78 81 78 80 42,100
2016/01/21 79 82 74 75 75,100
2016/01/20 84 84 80 82 33,400
2016/01/19 85 87 82 85 49,700
2016/01/18 81 85 79 85 48,700
2016/01/15 94 95 88 89 59,100
2016/01/14 92 93 92 93 19,000
2016/01/13 90 96 90 96 36,700
2016/01/12 94 94 89 90 68,600
2016/01/08 95 96 93 96 10,100
2016/01/07 94 96 94 96 25,200
2016/01/06 98 98 96 96 15,900
2016/01/05 95 99 95 99 21,800
2016/01/04 95 99 94 96 50,000

このページの先頭へ