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 |