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 |
---|---|---|---|---|---|
2019/12/30 | 144 | 149 | 144 | 149 | 56,100 |
2019/12/27 | 145 | 146 | 145 | 145 | 43,700 |
2019/12/26 | 146 | 146 | 142 | 145 | 199,400 |
2019/12/25 | 147 | 147 | 145 | 145 | 98,500 |
2019/12/24 | 147 | 148 | 146 | 147 | 90,400 |
2019/12/23 | 149 | 149 | 147 | 148 | 49,500 |
2019/12/20 | 147 | 149 | 146 | 148 | 50,200 |
2019/12/19 | 149 | 149 | 148 | 148 | 35,600 |
2019/12/18 | 146 | 149 | 146 | 149 | 127,300 |
2019/12/17 | 149 | 151 | 147 | 150 | 127,400 |
2019/12/16 | 146 | 149 | 146 | 148 | 49,600 |
2019/12/13 | 148 | 149 | 146 | 146 | 137,900 |
2019/12/12 | 150 | 151 | 147 | 149 | 112,500 |
2019/12/11 | 152 | 152 | 150 | 151 | 74,000 |
2019/12/10 | 149 | 152 | 148 | 152 | 94,700 |
2019/12/09 | 147 | 149 | 147 | 148 | 26,600 |
2019/12/06 | 148 | 149 | 147 | 147 | 27,300 |
2019/12/05 | 148 | 150 | 148 | 148 | 28,600 |
2019/12/04 | 149 | 149 | 145 | 149 | 155,600 |
2019/12/03 | 150 | 150 | 149 | 150 | 34,300 |
2019/12/02 | 151 | 152 | 150 | 150 | 27,200 |
2019/11/29 | 149 | 151 | 148 | 151 | 79,100 |
2019/11/28 | 151 | 153 | 149 | 149 | 113,900 |
2019/11/27 | 153 | 153 | 150 | 150 | 59,000 |
2019/11/26 | 149 | 155 | 148 | 152 | 121,500 |
2019/11/25 | 149 | 150 | 148 | 148 | 35,200 |
2019/11/22 | 148 | 150 | 148 | 148 | 25,400 |
2019/11/21 | 148 | 149 | 146 | 148 | 24,700 |
2019/11/20 | 147 | 148 | 147 | 147 | 18,900 |
2019/11/19 | 148 | 149 | 146 | 147 | 28,900 |
2019/11/18 | 148 | 150 | 147 | 150 | 19,500 |
2019/11/15 | 149 | 149 | 146 | 148 | 54,700 |
2019/11/14 | 150 | 150 | 148 | 150 | 55,900 |
2019/11/13 | 151 | 153 | 148 | 151 | 99,200 |
2019/11/12 | 149 | 153 | 149 | 151 | 28,200 |
2019/11/11 | 153 | 154 | 149 | 149 | 54,700 |
2019/11/08 | 154 | 154 | 151 | 151 | 74,900 |
2019/11/07 | 157 | 157 | 152 | 155 | 97,700 |
2019/11/06 | 154 | 173 | 150 | 158 | 676,800 |
2019/11/05 | 155 | 156 | 153 | 154 | 39,700 |
2019/11/01 | 156 | 158 | 155 | 155 | 105,600 |
2019/10/31 | 154 | 161 | 154 | 159 | 162,800 |
2019/10/30 | 157 | 159 | 154 | 154 | 145,800 |
2019/10/29 | 164 | 165 | 158 | 158 | 341,800 |
2019/10/28 | 184 | 195 | 164 | 165 | 3,507,300 |
2019/10/25 | 156 | 156 | 146 | 150 | 239,400 |
2019/10/24 | 145 | 155 | 145 | 155 | 228,900 |
2019/10/23 | 145 | 145 | 143 | 143 | 25,200 |
2019/10/21 | 143 | 145 | 143 | 145 | 5,500 |
2019/10/18 | 143 | 146 | 143 | 143 | 45,000 |
2019/10/17 | 145 | 146 | 143 | 143 | 35,500 |
2019/10/16 | 145 | 146 | 143 | 143 | 39,600 |
2019/10/15 | 144 | 147 | 143 | 144 | 51,500 |
2019/10/11 | 143 | 144 | 142 | 143 | 40,100 |
2019/10/10 | 146 | 147 | 143 | 143 | 80,200 |
2019/10/09 | 146 | 146 | 143 | 144 | 35,300 |
2019/10/08 | 141 | 148 | 141 | 147 | 78,800 |
2019/10/07 | 141 | 143 | 140 | 141 | 49,600 |
2019/10/04 | 141 | 144 | 141 | 141 | 41,800 |
2019/10/03 | 140 | 143 | 140 | 143 | 60,900 |
2019/10/02 | 143 | 143 | 140 | 141 | 78,800 |
2019/10/01 | 145 | 146 | 142 | 143 | 45,600 |
2019/09/30 | 142 | 146 | 142 | 146 | 50,400 |
2019/09/27 | 144 | 145 | 142 | 142 | 121,400 |
2019/09/26 | 147 | 148 | 144 | 144 | 70,000 |
2019/09/25 | 147 | 147 | 145 | 145 | 75,700 |
2019/09/24 | 145 | 151 | 145 | 149 | 107,000 |
2019/09/20 | 147 | 148 | 144 | 144 | 154,100 |
2019/09/19 | 151 | 153 | 147 | 148 | 276,800 |
2019/09/18 | 151 | 153 | 146 | 148 | 358,700 |
2019/09/17 | 161 | 161 | 150 | 153 | 305,600 |
2019/09/13 | 173 | 173 | 157 | 158 | 691,000 |
2019/09/12 | 178 | 182 | 173 | 173 | 538,000 |
2019/09/11 | 175 | 187 | 170 | 178 | 1,403,800 |
2019/09/10 | 174 | 186 | 168 | 177 | 1,543,800 |
2019/09/09 | 210 | 212 | 166 | 176 | 3,148,500 |
2019/09/06 | 143 | 192 | 143 | 192 | 3,914,500 |
2019/09/05 | 140 | 160 | 140 | 142 | 437,500 |
2019/09/04 | 141 | 145 | 139 | 141 | 52,300 |
2019/09/03 | 143 | 144 | 138 | 144 | 86,900 |
2019/09/02 | 148 | 148 | 142 | 143 | 44,100 |
2019/08/30 | 143 | 147 | 143 | 147 | 39,900 |
2019/08/29 | 144 | 147 | 143 | 145 | 53,900 |
2019/08/28 | 147 | 152 | 145 | 145 | 91,700 |
2019/08/27 | 149 | 150 | 144 | 147 | 67,000 |
2019/08/26 | 147 | 152 | 144 | 148 | 76,900 |
2019/08/23 | 150 | 153 | 145 | 152 | 55,900 |
2019/08/22 | 152 | 156 | 150 | 150 | 79,600 |
2019/08/21 | 151 | 155 | 150 | 154 | 43,000 |
2019/08/20 | 150 | 154 | 150 | 153 | 57,200 |
2019/08/19 | 152 | 154 | 150 | 150 | 62,500 |
2019/08/16 | 151 | 154 | 150 | 152 | 67,400 |
2019/08/15 | 149 | 153 | 148 | 150 | 106,500 |
2019/08/14 | 156 | 157 | 154 | 154 | 77,000 |
2019/08/13 | 153 | 157 | 153 | 157 | 68,300 |
2019/08/09 | 155 | 159 | 153 | 157 | 89,300 |
2019/08/08 | 159 | 159 | 154 | 156 | 132,600 |
2019/08/07 | 161 | 167 | 156 | 159 | 633,000 |
2019/08/06 | 157 | 160 | 148 | 153 | 696,700 |
2019/08/05 | 188 | 188 | 155 | 166 | 582,200 |
2019/08/02 | 178 | 200 | 178 | 180 | 1,683,400 |
2019/08/01 | 181 | 185 | 179 | 179 | 92,400 |
2019/07/31 | 180 | 186 | 179 | 184 | 105,800 |
2019/07/30 | 179 | 183 | 179 | 180 | 45,500 |
2019/07/29 | 184 | 186 | 178 | 180 | 93,000 |
2019/07/26 | 181 | 188 | 181 | 183 | 143,400 |
2019/07/25 | 180 | 185 | 179 | 183 | 77,100 |
2019/07/24 | 178 | 189 | 178 | 181 | 134,400 |
2019/07/23 | 182 | 184 | 181 | 181 | 91,900 |
2019/07/22 | 185 | 186 | 180 | 182 | 86,000 |
2019/07/19 | 177 | 187 | 170 | 185 | 306,100 |
2019/07/18 | 181 | 187 | 178 | 179 | 166,200 |
2019/07/17 | 181 | 185 | 179 | 182 | 176,700 |
2019/07/16 | 182 | 185 | 179 | 181 | 210,100 |
2019/07/12 | 183 | 185 | 178 | 184 | 253,100 |
2019/07/11 | 185 | 189 | 178 | 187 | 425,000 |
2019/07/10 | 208 | 209 | 181 | 188 | 1,247,700 |
2019/07/09 | 211 | 220 | 210 | 211 | 456,900 |
2019/07/08 | 210 | 216 | 205 | 212 | 554,600 |
2019/07/05 | 207 | 218 | 201 | 205 | 727,100 |
2019/07/04 | 207 | 227 | 204 | 206 | 1,706,200 |
2019/07/03 | 208 | 210 | 201 | 203 | 389,700 |
2019/07/02 | 209 | 221 | 202 | 210 | 750,000 |
2019/07/01 | 221 | 223 | 206 | 209 | 518,000 |
2019/06/28 | 213 | 220 | 210 | 216 | 539,200 |
2019/06/27 | 203 | 224 | 200 | 216 | 1,625,800 |
2019/06/26 | 204 | 216 | 198 | 202 | 714,700 |
2019/06/25 | 211 | 220 | 203 | 207 | 830,800 |
2019/06/24 | 218 | 237 | 209 | 215 | 2,080,500 |
2019/06/21 | 231 | 246 | 211 | 215 | 2,671,100 |
2019/06/20 | 242 | 254 | 225 | 227 | 1,691,100 |
2019/06/19 | 295 | 301 | 232 | 245 | 3,495,600 |
2019/06/18 | 319 | 319 | 274 | 288 | 2,255,100 |
2019/06/17 | 322 | 339 | 269 | 325 | 4,505,900 |
2019/06/14 | 327 | 346 | 265 | 270 | 7,780,200 |
2019/06/13 | 236 | 287 | 222 | 287 | 9,351,800 |
2019/06/12 | 182 | 207 | 155 | 207 | 5,279,400 |
2019/06/11 | 177 | 177 | 177 | 177 | 527,000 |
2019/06/10 | 127 | 127 | 127 | 127 | 104,800 |
2019/06/07 | 96 | 97 | 95 | 97 | 9,900 |
2019/06/06 | 95 | 97 | 95 | 96 | 23,000 |
2019/06/05 | 94 | 96 | 94 | 96 | 7,500 |
2019/06/04 | 93 | 94 | 92 | 93 | 9,700 |
2019/06/03 | 93 | 93 | 91 | 93 | 16,900 |
2019/05/31 | 94 | 95 | 93 | 93 | 12,400 |
2019/05/30 | 94 | 96 | 94 | 94 | 15,200 |
2019/05/29 | 96 | 96 | 94 | 94 | 18,400 |
2019/05/28 | 97 | 98 | 96 | 98 | 18,300 |
2019/05/27 | 94 | 98 | 94 | 98 | 48,100 |
2019/05/24 | 93 | 95 | 91 | 92 | 57,500 |
2019/05/23 | 96 | 96 | 93 | 94 | 20,600 |
2019/05/22 | 94 | 96 | 93 | 95 | 15,700 |
2019/05/21 | 94 | 95 | 93 | 94 | 31,400 |
2019/05/20 | 94 | 97 | 94 | 94 | 17,900 |
2019/05/17 | 96 | 96 | 92 | 94 | 48,200 |
2019/05/16 | 95 | 95 | 90 | 91 | 27,400 |
2019/05/15 | 91 | 96 | 91 | 94 | 36,200 |
2019/05/14 | 91 | 92 | 89 | 91 | 47,600 |
2019/05/13 | 95 | 96 | 92 | 93 | 173,700 |
2019/05/10 | 99 | 100 | 99 | 99 | 18,200 |
2019/05/09 | 101 | 102 | 98 | 99 | 67,000 |
2019/05/08 | 101 | 102 | 99 | 101 | 39,000 |
2019/05/07 | 101 | 102 | 98 | 100 | 96,900 |
2019/04/26 | 105 | 106 | 100 | 101 | 277,700 |
2019/04/25 | 108 | 116 | 104 | 105 | 3,305,100 |
2019/04/24 | 99 | 100 | 98 | 98 | 3,300 |
2019/04/23 | 99 | 99 | 99 | 99 | 20,200 |
2019/04/22 | 99 | 100 | 98 | 99 | 54,900 |
2019/04/19 | 102 | 113 | 98 | 99 | 569,500 |
2019/04/18 | 100 | 101 | 99 | 99 | 1,400 |
2019/04/17 | 100 | 101 | 99 | 100 | 11,700 |
2019/04/16 | 102 | 102 | 99 | 100 | 39,700 |
2019/04/15 | 102 | 103 | 101 | 102 | 10,200 |
2019/04/12 | 102 | 102 | 101 | 102 | 6,000 |
2019/04/11 | 100 | 102 | 99 | 102 | 21,700 |
2019/04/10 | 100 | 101 | 99 | 99 | 23,100 |
2019/04/09 | 100 | 102 | 99 | 101 | 44,700 |
2019/04/08 | 101 | 102 | 100 | 100 | 16,400 |
2019/04/05 | 100 | 101 | 100 | 100 | 20,000 |
2019/04/04 | 100 | 101 | 100 | 100 | 11,300 |
2019/04/03 | 98 | 102 | 98 | 100 | 28,600 |
2019/04/02 | 102 | 102 | 98 | 98 | 36,800 |
2019/04/01 | 102 | 102 | 99 | 102 | 28,700 |
2019/03/29 | 100 | 102 | 100 | 101 | 22,600 |
2019/03/28 | 100 | 101 | 99 | 101 | 12,100 |
2019/03/27 | 100 | 101 | 99 | 101 | 8,000 |
2019/03/26 | 98 | 100 | 98 | 100 | 21,100 |
2019/03/25 | 100 | 100 | 96 | 98 | 44,500 |
2019/03/22 | 102 | 102 | 99 | 100 | 35,400 |
2019/03/20 | 100 | 103 | 100 | 101 | 32,800 |
2019/03/19 | 101 | 102 | 100 | 101 | 44,000 |
2019/03/18 | 99 | 102 | 99 | 101 | 68,600 |
2019/03/15 | 101 | 101 | 99 | 100 | 73,400 |
2019/03/14 | 104 | 104 | 101 | 101 | 45,200 |
2019/03/13 | 103 | 106 | 101 | 104 | 59,300 |
2019/03/12 | 102 | 103 | 101 | 103 | 78,100 |
2019/03/11 | 104 | 105 | 100 | 102 | 132,500 |
2019/03/08 | 108 | 109 | 105 | 105 | 245,400 |
2019/03/07 | 112 | 124 | 109 | 112 | 1,519,800 |
2019/03/06 | 110 | 117 | 106 | 107 | 590,500 |
2019/03/05 | 112 | 113 | 106 | 108 | 595,400 |
2019/03/04 | 105 | 131 | 105 | 115 | 6,041,500 |
2019/03/01 | 98 | 101 | 96 | 100 | 141,300 |
2019/02/28 | 97 | 106 | 97 | 98 | 393,000 |
2019/02/27 | 98 | 99 | 96 | 97 | 42,400 |
2019/02/26 | 97 | 98 | 95 | 98 | 62,000 |
2019/02/25 | 93 | 97 | 93 | 97 | 132,900 |
2019/02/22 | 91 | 92 | 91 | 92 | 19,200 |
2019/02/21 | 92 | 93 | 90 | 90 | 33,700 |
2019/02/20 | 93 | 93 | 92 | 92 | 2,100 |
2019/02/19 | 93 | 94 | 91 | 91 | 44,700 |
2019/02/18 | 92 | 93 | 91 | 92 | 24,000 |
2019/02/15 | 92 | 92 | 91 | 91 | 5,900 |
2019/02/14 | 92 | 93 | 92 | 93 | 16,100 |
2019/02/13 | 91 | 93 | 91 | 92 | 4,200 |
2019/02/12 | 92 | 92 | 91 | 91 | 1,700 |
2019/02/08 | 90 | 92 | 90 | 91 | 21,600 |
2019/02/07 | 94 | 94 | 92 | 92 | 29,900 |
2019/02/06 | 93 | 95 | 93 | 94 | 23,600 |
2019/02/05 | 93 | 95 | 92 | 93 | 43,000 |
2019/02/04 | 92 | 93 | 91 | 93 | 21,700 |
2019/02/01 | 92 | 92 | 90 | 92 | 15,500 |
2019/01/31 | 89 | 92 | 89 | 92 | 32,400 |
2019/01/30 | 91 | 92 | 88 | 89 | 22,300 |
2019/01/29 | 92 | 92 | 90 | 91 | 10,000 |
2019/01/28 | 94 | 94 | 83 | 91 | 104,500 |
2019/01/25 | 93 | 94 | 93 | 93 | 7,100 |
2019/01/24 | 92 | 94 | 91 | 94 | 13,900 |
2019/01/23 | 91 | 93 | 90 | 92 | 19,800 |
2019/01/22 | 92 | 94 | 90 | 92 | 75,000 |
2019/01/21 | 94 | 94 | 91 | 92 | 17,700 |
2019/01/18 | 93 | 93 | 91 | 92 | 25,900 |
2019/01/17 | 92 | 95 | 91 | 94 | 83,800 |
2019/01/16 | 92 | 92 | 89 | 91 | 22,600 |
2019/01/15 | 91 | 92 | 88 | 91 | 64,100 |
2019/01/11 | 91 | 92 | 89 | 91 | 86,600 |
2019/01/10 | 93 | 95 | 88 | 91 | 269,200 |
2019/01/09 | 92 | 106 | 92 | 92 | 2,671,000 |
2019/01/08 | 85 | 88 | 84 | 87 | 30,700 |
2019/01/07 | 84 | 86 | 84 | 85 | 32,800 |
2019/01/04 | 79 | 82 | 79 | 81 | 55,500 |