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 |
---|---|---|---|---|---|
2017/12/29 | 144 | 145 | 142 | 144 | 106,300 |
2017/12/28 | 145 | 146 | 143 | 144 | 65,000 |
2017/12/27 | 142 | 147 | 141 | 146 | 94,500 |
2017/12/26 | 141 | 144 | 140 | 141 | 280,000 |
2017/12/25 | 144 | 144 | 141 | 141 | 181,200 |
2017/12/22 | 145 | 145 | 143 | 143 | 53,700 |
2017/12/21 | 144 | 145 | 143 | 143 | 103,500 |
2017/12/20 | 145 | 157 | 142 | 145 | 1,215,700 |
2017/12/19 | 142 | 142 | 140 | 140 | 97,000 |
2017/12/18 | 143 | 144 | 141 | 142 | 64,600 |
2017/12/15 | 143 | 145 | 141 | 144 | 189,700 |
2017/12/14 | 146 | 146 | 141 | 145 | 771,900 |
2017/12/13 | 145 | 180 | 145 | 147 | 11,171,800 |
2017/12/12 | 140 | 142 | 138 | 140 | 84,600 |
2017/12/11 | 141 | 141 | 139 | 140 | 31,700 |
2017/12/08 | 142 | 143 | 139 | 141 | 55,200 |
2017/12/07 | 136 | 142 | 136 | 140 | 61,500 |
2017/12/06 | 138 | 139 | 136 | 137 | 50,900 |
2017/12/05 | 136 | 139 | 136 | 138 | 38,700 |
2017/12/04 | 140 | 142 | 136 | 136 | 65,200 |
2017/12/01 | 142 | 143 | 141 | 141 | 45,100 |
2017/11/30 | 142 | 143 | 140 | 142 | 57,500 |
2017/11/29 | 144 | 145 | 141 | 141 | 117,900 |
2017/11/28 | 146 | 147 | 142 | 143 | 106,500 |
2017/11/27 | 144 | 146 | 143 | 146 | 77,300 |
2017/11/24 | 142 | 144 | 141 | 143 | 102,000 |
2017/11/22 | 142 | 143 | 140 | 142 | 85,300 |
2017/11/21 | 139 | 142 | 139 | 142 | 105,200 |
2017/11/20 | 140 | 140 | 138 | 140 | 122,500 |
2017/11/17 | 140 | 142 | 137 | 139 | 257,000 |
2017/11/16 | 140 | 169 | 137 | 140 | 3,618,800 |
2017/11/15 | 137 | 137 | 131 | 135 | 83,300 |
2017/11/14 | 137 | 138 | 130 | 137 | 198,100 |
2017/11/13 | 144 | 144 | 137 | 138 | 112,300 |
2017/11/10 | 142 | 144 | 141 | 143 | 25,100 |
2017/11/09 | 144 | 145 | 141 | 141 | 101,600 |
2017/11/08 | 146 | 146 | 142 | 145 | 68,900 |
2017/11/07 | 149 | 149 | 144 | 145 | 150,100 |
2017/11/06 | 151 | 152 | 150 | 151 | 26,200 |
2017/11/02 | 150 | 155 | 149 | 152 | 80,800 |
2017/11/01 | 150 | 152 | 148 | 150 | 52,600 |
2017/10/31 | 148 | 153 | 147 | 150 | 44,100 |
2017/10/30 | 148 | 149 | 146 | 148 | 79,500 |
2017/10/27 | 144 | 151 | 142 | 148 | 326,800 |
2017/10/26 | 155 | 160 | 155 | 157 | 232,400 |
2017/10/25 | 159 | 161 | 155 | 157 | 187,200 |
2017/10/24 | 156 | 158 | 154 | 157 | 65,700 |
2017/10/23 | 151 | 155 | 150 | 155 | 81,500 |
2017/10/20 | 151 | 152 | 149 | 152 | 89,700 |
2017/10/19 | 154 | 157 | 151 | 153 | 117,300 |
2017/10/18 | 157 | 157 | 155 | 156 | 64,000 |
2017/10/17 | 160 | 160 | 154 | 156 | 271,300 |
2017/10/16 | 152 | 165 | 146 | 155 | 758,700 |
2017/10/13 | 149 | 152 | 142 | 147 | 150,300 |
2017/10/12 | 146 | 151 | 143 | 150 | 188,400 |
2017/10/11 | 144 | 145 | 142 | 145 | 61,200 |
2017/10/10 | 143 | 144 | 141 | 142 | 49,200 |
2017/10/06 | 143 | 144 | 140 | 141 | 71,400 |
2017/10/05 | 145 | 145 | 143 | 144 | 41,500 |
2017/10/04 | 146 | 147 | 142 | 145 | 89,800 |
2017/10/03 | 141 | 148 | 140 | 145 | 194,700 |
2017/10/02 | 140 | 141 | 139 | 141 | 30,600 |
2017/09/29 | 137 | 141 | 136 | 140 | 126,100 |
2017/09/28 | 140 | 141 | 137 | 140 | 88,000 |
2017/09/27 | 137 | 139 | 136 | 138 | 134,900 |
2017/09/26 | 139 | 150 | 136 | 139 | 1,224,500 |
2017/09/25 | 133 | 136 | 132 | 134 | 57,500 |
2017/09/22 | 133 | 133 | 131 | 131 | 42,300 |
2017/09/21 | 133 | 136 | 130 | 131 | 256,400 |
2017/09/20 | 128 | 137 | 127 | 131 | 366,900 |
2017/09/19 | 129 | 129 | 126 | 127 | 96,000 |
2017/09/15 | 122 | 125 | 121 | 124 | 47,500 |
2017/09/14 | 126 | 126 | 121 | 122 | 102,600 |
2017/09/13 | 126 | 127 | 124 | 125 | 20,200 |
2017/09/12 | 121 | 127 | 121 | 126 | 115,900 |
2017/09/11 | 123 | 124 | 122 | 123 | 26,600 |
2017/09/08 | 121 | 123 | 121 | 122 | 11,800 |
2017/09/07 | 124 | 125 | 121 | 122 | 56,700 |
2017/09/06 | 123 | 124 | 121 | 124 | 44,800 |
2017/09/05 | 131 | 132 | 117 | 123 | 125,200 |
2017/09/04 | 135 | 135 | 130 | 132 | 66,000 |
2017/09/01 | 135 | 136 | 134 | 135 | 19,400 |
2017/08/31 | 133 | 135 | 133 | 134 | 25,300 |
2017/08/30 | 134 | 134 | 133 | 133 | 36,600 |
2017/08/29 | 136 | 136 | 132 | 133 | 50,100 |
2017/08/28 | 135 | 137 | 135 | 136 | 44,500 |
2017/08/25 | 134 | 135 | 133 | 135 | 26,100 |
2017/08/24 | 133 | 134 | 132 | 134 | 26,000 |
2017/08/23 | 135 | 135 | 133 | 134 | 20,700 |
2017/08/22 | 134 | 134 | 132 | 133 | 17,900 |
2017/08/21 | 134 | 134 | 132 | 132 | 25,800 |
2017/08/18 | 132 | 134 | 132 | 132 | 31,700 |
2017/08/17 | 137 | 137 | 133 | 135 | 73,300 |
2017/08/16 | 133 | 137 | 133 | 136 | 76,800 |
2017/08/15 | 133 | 134 | 132 | 133 | 24,900 |
2017/08/14 | 132 | 133 | 130 | 132 | 95,300 |
2017/08/10 | 134 | 135 | 133 | 135 | 33,100 |
2017/08/09 | 138 | 138 | 134 | 135 | 76,400 |
2017/08/08 | 140 | 140 | 137 | 139 | 34,200 |
2017/08/07 | 141 | 143 | 138 | 140 | 112,000 |
2017/08/04 | 140 | 142 | 139 | 140 | 72,600 |
2017/08/03 | 140 | 140 | 137 | 139 | 72,700 |
2017/08/02 | 138 | 156 | 134 | 140 | 851,000 |
2017/08/01 | 141 | 141 | 131 | 133 | 159,900 |
2017/07/31 | 150 | 150 | 136 | 142 | 347,500 |
2017/07/28 | 152 | 154 | 148 | 154 | 167,400 |
2017/07/27 | 156 | 156 | 149 | 151 | 190,100 |
2017/07/26 | 159 | 160 | 154 | 154 | 292,000 |
2017/07/25 | 154 | 165 | 149 | 159 | 865,300 |
2017/07/24 | 171 | 180 | 153 | 157 | 4,858,200 |
2017/07/21 | 132 | 135 | 131 | 131 | 103,400 |
2017/07/20 | 132 | 132 | 130 | 132 | 30,000 |
2017/07/19 | 130 | 134 | 130 | 131 | 34,700 |
2017/07/18 | 131 | 134 | 131 | 131 | 83,900 |
2017/07/14 | 132 | 137 | 132 | 132 | 136,100 |
2017/07/13 | 131 | 134 | 129 | 132 | 171,000 |
2017/07/12 | 131 | 133 | 129 | 130 | 54,800 |
2017/07/11 | 130 | 131 | 128 | 131 | 45,500 |
2017/07/10 | 129 | 131 | 129 | 130 | 10,700 |
2017/07/07 | 130 | 131 | 128 | 129 | 60,700 |
2017/07/06 | 134 | 150 | 129 | 130 | 1,061,700 |
2017/07/05 | 127 | 130 | 127 | 129 | 61,800 |
2017/07/04 | 130 | 133 | 126 | 126 | 134,400 |
2017/07/03 | 125 | 130 | 124 | 128 | 56,800 |
2017/06/30 | 128 | 128 | 125 | 125 | 34,300 |
2017/06/29 | 127 | 129 | 125 | 127 | 24,200 |
2017/06/28 | 128 | 128 | 125 | 127 | 69,700 |
2017/06/27 | 137 | 137 | 126 | 127 | 130,300 |
2017/06/26 | 126 | 128 | 125 | 126 | 56,500 |
2017/06/23 | 124 | 125 | 122 | 124 | 68,700 |
2017/06/22 | 125 | 126 | 123 | 125 | 31,500 |
2017/06/21 | 126 | 126 | 120 | 123 | 107,400 |
2017/06/20 | 127 | 127 | 126 | 126 | 23,400 |
2017/06/19 | 127 | 128 | 124 | 127 | 67,200 |
2017/06/16 | 126 | 127 | 125 | 127 | 20,800 |
2017/06/15 | 127 | 127 | 124 | 126 | 44,500 |
2017/06/14 | 128 | 132 | 128 | 128 | 76,300 |
2017/06/13 | 129 | 129 | 127 | 128 | 20,900 |
2017/06/12 | 130 | 130 | 128 | 129 | 10,600 |
2017/06/09 | 129 | 130 | 128 | 130 | 24,000 |
2017/06/08 | 129 | 130 | 128 | 129 | 23,400 |
2017/06/07 | 129 | 130 | 126 | 128 | 27,900 |
2017/06/06 | 128 | 129 | 126 | 129 | 46,300 |
2017/06/05 | 127 | 129 | 126 | 128 | 42,100 |
2017/06/02 | 127 | 129 | 125 | 127 | 103,600 |
2017/06/01 | 129 | 129 | 127 | 128 | 25,500 |
2017/05/31 | 128 | 129 | 127 | 129 | 25,500 |
2017/05/30 | 128 | 129 | 125 | 128 | 66,600 |
2017/05/29 | 131 | 131 | 128 | 129 | 42,400 |
2017/05/26 | 128 | 131 | 128 | 130 | 63,600 |
2017/05/25 | 130 | 133 | 129 | 129 | 153,300 |
2017/05/24 | 131 | 156 | 131 | 134 | 3,835,900 |
2017/05/23 | 120 | 128 | 120 | 127 | 117,900 |
2017/05/22 | 122 | 122 | 121 | 122 | 11,500 |
2017/05/19 | 123 | 123 | 120 | 120 | 22,000 |
2017/05/18 | 122 | 123 | 120 | 122 | 25,800 |
2017/05/17 | 125 | 125 | 123 | 125 | 15,300 |
2017/05/16 | 125 | 126 | 124 | 125 | 45,600 |
2017/05/15 | 127 | 127 | 119 | 122 | 49,400 |
2017/05/12 | 124 | 129 | 123 | 124 | 108,800 |
2017/05/11 | 122 | 124 | 122 | 123 | 29,200 |
2017/05/10 | 121 | 123 | 121 | 122 | 18,000 |
2017/05/09 | 122 | 124 | 122 | 123 | 18,900 |
2017/05/08 | 119 | 123 | 118 | 123 | 33,700 |
2017/05/02 | 118 | 119 | 117 | 119 | 11,800 |
2017/05/01 | 119 | 120 | 118 | 118 | 16,900 |
2017/04/28 | 120 | 122 | 119 | 120 | 10,000 |
2017/04/27 | 119 | 121 | 119 | 121 | 11,100 |
2017/04/26 | 120 | 120 | 118 | 120 | 28,000 |
2017/04/25 | 119 | 120 | 117 | 119 | 24,800 |
2017/04/24 | 125 | 125 | 118 | 118 | 32,500 |
2017/04/21 | 123 | 125 | 121 | 124 | 27,300 |
2017/04/20 | 131 | 141 | 122 | 124 | 475,700 |
2017/04/19 | 122 | 126 | 122 | 126 | 59,300 |
2017/04/18 | 119 | 125 | 117 | 125 | 38,900 |
2017/04/17 | 113 | 118 | 113 | 118 | 27,400 |
2017/04/14 | 115 | 121 | 112 | 114 | 126,400 |
2017/04/13 | 116 | 120 | 111 | 114 | 129,800 |
2017/04/12 | 127 | 127 | 117 | 121 | 85,000 |
2017/04/11 | 128 | 128 | 125 | 127 | 16,200 |
2017/04/10 | 131 | 131 | 127 | 128 | 24,200 |
2017/04/07 | 126 | 132 | 124 | 130 | 57,100 |
2017/04/06 | 128 | 129 | 123 | 125 | 47,400 |
2017/04/05 | 128 | 132 | 128 | 129 | 50,700 |
2017/04/04 | 136 | 138 | 130 | 131 | 91,900 |
2017/04/03 | 135 | 139 | 134 | 136 | 37,600 |
2017/03/31 | 135 | 137 | 134 | 135 | 50,500 |
2017/03/30 | 138 | 139 | 135 | 137 | 75,900 |
2017/03/29 | 142 | 145 | 134 | 140 | 297,700 |
2017/03/28 | 134 | 134 | 131 | 132 | 86,500 |
2017/03/27 | 142 | 150 | 134 | 134 | 225,400 |
2017/03/24 | 139 | 139 | 136 | 138 | 101,500 |
2017/03/23 | 140 | 142 | 139 | 141 | 130,700 |
2017/03/22 | 148 | 157 | 140 | 144 | 745,700 |
2017/03/21 | 144 | 144 | 140 | 143 | 129,700 |
2017/03/17 | 146 | 150 | 144 | 145 | 173,200 |
2017/03/16 | 154 | 155 | 148 | 149 | 344,000 |
2017/03/15 | 154 | 155 | 149 | 149 | 349,500 |
2017/03/14 | 160 | 161 | 154 | 156 | 486,300 |
2017/03/13 | 175 | 175 | 163 | 164 | 700,100 |
2017/03/10 | 170 | 181 | 162 | 165 | 1,441,400 |
2017/03/09 | 168 | 171 | 163 | 165 | 1,192,700 |
2017/03/08 | 166 | 196 | 163 | 177 | 6,623,300 |
2017/03/07 | 190 | 210 | 161 | 163 | 11,849,200 |
2017/03/06 | 170 | 170 | 169 | 170 | 1,693,800 |
2017/03/03 | 120 | 120 | 120 | 120 | 402,000 |
2017/03/02 | 90 | 91 | 88 | 90 | 45,000 |
2017/03/01 | 89 | 91 | 88 | 90 | 55,400 |
2017/02/28 | 89 | 90 | 88 | 90 | 44,700 |
2017/02/27 | 89 | 89 | 88 | 89 | 6,600 |
2017/02/24 | 89 | 89 | 88 | 89 | 33,500 |
2017/02/23 | 88 | 89 | 88 | 89 | 24,500 |
2017/02/22 | 89 | 89 | 88 | 88 | 17,700 |
2017/02/21 | 88 | 89 | 87 | 88 | 17,900 |
2017/02/20 | 87 | 89 | 87 | 88 | 23,700 |
2017/02/17 | 87 | 88 | 87 | 88 | 18,500 |
2017/02/16 | 89 | 89 | 86 | 86 | 42,100 |
2017/02/15 | 87 | 88 | 87 | 88 | 29,400 |
2017/02/14 | 87 | 88 | 87 | 87 | 21,200 |
2017/02/13 | 88 | 88 | 87 | 87 | 7,600 |
2017/02/10 | 88 | 89 | 87 | 88 | 27,300 |
2017/02/09 | 89 | 89 | 87 | 88 | 29,700 |
2017/02/08 | 87 | 88 | 86 | 87 | 31,200 |
2017/02/07 | 87 | 87 | 86 | 86 | 16,400 |
2017/02/06 | 86 | 87 | 86 | 87 | 20,400 |
2017/02/03 | 87 | 87 | 85 | 85 | 70,400 |
2017/02/02 | 88 | 88 | 86 | 86 | 51,600 |
2017/02/01 | 89 | 89 | 86 | 87 | 97,800 |
2017/01/31 | 89 | 89 | 88 | 88 | 22,800 |
2017/01/30 | 89 | 90 | 88 | 89 | 34,100 |
2017/01/27 | 89 | 89 | 88 | 88 | 94,400 |
2017/01/26 | 91 | 91 | 88 | 88 | 123,000 |
2017/01/25 | 89 | 91 | 88 | 89 | 87,100 |
2017/01/24 | 89 | 90 | 88 | 88 | 48,500 |
2017/01/23 | 92 | 96 | 87 | 88 | 383,400 |
2017/01/20 | 90 | 100 | 89 | 89 | 1,954,600 |
2017/01/19 | 87 | 87 | 85 | 85 | 73,600 |
2017/01/18 | 86 | 87 | 85 | 87 | 152,400 |
2017/01/17 | 87 | 88 | 85 | 87 | 345,000 |
2017/01/16 | 92 | 93 | 87 | 89 | 1,087,400 |
2017/01/13 | 86 | 108 | 86 | 93 | 10,619,900 |
2017/01/12 | 86 | 86 | 81 | 81 | 104,000 |
2017/01/11 | 85 | 87 | 85 | 86 | 41,700 |
2017/01/10 | 90 | 91 | 83 | 85 | 221,500 |
2017/01/06 | 85 | 86 | 83 | 85 | 32,700 |
2017/01/05 | 82 | 84 | 82 | 84 | 19,200 |
2017/01/04 | 82 | 83 | 81 | 82 | 35,900 |