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
2020/12/30 108 109 107 107 42,600
2020/12/29 104 109 103 109 76,400
2020/12/28 108 108 103 104 190,900
2020/12/25 109 109 106 106 189,500
2020/12/24 105 109 105 109 69,200
2020/12/23 103 106 103 105 15,500
2020/12/22 104 106 102 104 184,300
2020/12/21 107 107 104 105 55,600
2020/12/18 106 107 105 107 24,700
2020/12/17 107 109 106 106 49,500
2020/12/16 108 110 107 108 79,400
2020/12/15 107 109 106 109 88,700
2020/12/14 106 107 104 106 53,900
2020/12/11 106 106 104 106 27,700
2020/12/10 107 107 104 106 150,000
2020/12/09 108 108 106 108 70,300
2020/12/08 108 109 107 109 74,700
2020/12/07 110 110 108 109 59,800
2020/12/04 111 112 109 109 182,100
2020/12/03 111 112 110 111 46,600
2020/12/02 112 113 109 110 290,700
2020/12/01 112 115 111 112 149,100
2020/11/30 112 113 111 111 129,500
2020/11/27 111 113 111 111 208,900
2020/11/26 110 111 110 111 126,900
2020/11/25 111 111 109 111 124,100
2020/11/24 109 111 109 111 86,700
2020/11/20 108 109 107 108 38,200
2020/11/19 109 110 107 109 65,200
2020/11/18 109 110 108 110 78,500
2020/11/17 112 112 107 109 232,800
2020/11/16 111 112 109 111 120,700
2020/11/13 111 113 110 111 99,800
2020/11/12 111 116 111 112 239,300
2020/11/11 110 112 108 110 209,400
2020/11/10 114 114 109 110 240,300
2020/11/09 113 113 110 112 129,700
2020/11/06 111 113 110 113 88,500
2020/11/05 112 112 110 111 132,400
2020/11/04 111 115 110 112 187,900
2020/11/02 112 113 110 110 313,600
2020/10/30 119 121 113 113 779,000
2020/10/29 135 148 120 121 6,739,300
2020/10/28 117 117 113 115 207,700
2020/10/27 117 119 116 116 75,300
2020/10/26 119 120 115 119 502,300
2020/10/23 123 123 119 122 245,800
2020/10/22 127 128 121 121 428,000
2020/10/21 129 144 125 126 1,889,000
2020/10/20 129 135 129 129 711,800
2020/10/19 132 133 127 129 665,000
2020/10/16 149 152 130 134 2,961,500
2020/10/15 174 194 151 154 18,685,200
2020/10/14 165 167 140 144 4,358,900
2020/10/13 125 165 124 165 10,467,900
2020/10/12 114 117 114 115 87,900
2020/10/09 115 116 113 115 36,100
2020/10/08 117 117 113 115 155,700
2020/10/07 115 118 115 117 35,400
2020/10/06 114 117 112 116 106,500
2020/10/05 112 115 112 112 26,400
2020/10/02 114 116 112 112 29,900
2020/09/30 115 116 112 115 66,800
2020/09/29 113 116 112 115 51,800
2020/09/28 111 114 111 112 58,500
2020/09/25 113 114 112 113 27,500
2020/09/24 115 115 111 112 59,100
2020/09/23 114 116 113 115 45,100
2020/09/18 115 117 115 115 70,000
2020/09/17 115 117 114 116 86,500
2020/09/16 115 118 115 115 68,700
2020/09/15 115 117 112 115 123,400
2020/09/14 117 119 116 117 26,200
2020/09/11 117 119 117 118 23,600
2020/09/10 115 117 114 117 130,300
2020/09/09 114 115 111 113 109,500
2020/09/08 118 119 114 114 316,900
2020/09/07 119 121 118 119 49,900
2020/09/04 122 123 118 120 147,900
2020/09/03 125 136 121 125 1,273,200
2020/09/02 120 123 119 120 150,400
2020/09/01 119 121 118 120 58,400
2020/08/31 116 119 116 119 20,200
2020/08/28 118 118 114 116 87,200
2020/08/27 118 118 116 118 49,700
2020/08/26 115 123 115 118 324,200
2020/08/25 115 117 114 115 27,800
2020/08/24 115 117 114 115 12,000
2020/08/21 115 116 115 115 14,300
2020/08/20 116 117 114 116 36,200
2020/08/19 116 117 113 116 38,900
2020/08/18 116 119 111 114 184,800
2020/08/17 114 116 113 116 52,900
2020/08/14 113 114 112 113 51,000
2020/08/13 111 113 110 113 42,700
2020/08/12 110 111 109 111 30,000
2020/08/11 111 112 110 111 18,300
2020/08/07 108 111 108 110 16,400
2020/08/06 113 113 108 109 35,400
2020/08/05 111 111 110 111 9,800
2020/08/04 108 112 108 111 26,500
2020/08/03 105 108 104 108 37,400
2020/07/31 108 108 103 107 36,600
2020/07/30 106 109 106 108 13,600
2020/07/29 106 108 105 108 31,400
2020/07/28 110 110 107 107 9,000
2020/07/27 107 108 105 108 28,100
2020/07/22 110 111 107 107 22,600
2020/07/21 110 111 107 107 14,900
2020/07/20 109 110 108 110 15,200
2020/07/17 111 111 108 108 15,900
2020/07/16 113 113 110 110 5,500
2020/07/15 112 113 111 112 11,600
2020/07/14 110 112 110 110 37,800
2020/07/13 110 111 106 111 38,300
2020/07/10 113 114 106 109 47,200
2020/07/09 114 114 113 114 40,700
2020/07/08 114 115 112 115 37,300
2020/07/07 115 115 112 114 31,200
2020/07/06 112 115 111 114 31,600
2020/07/03 112 112 109 111 21,100
2020/07/02 114 114 100 112 181,600
2020/07/01 117 117 111 113 61,800
2020/06/30 114 116 112 115 62,300
2020/06/29 116 116 113 113 52,800
2020/06/26 118 121 114 116 107,600
2020/06/25 117 119 116 118 97,800
2020/06/24 123 126 116 120 279,200
2020/06/23 114 130 114 123 1,096,300
2020/06/22 115 115 114 115 37,200
2020/06/19 113 116 113 114 88,900
2020/06/18 115 115 112 114 38,200
2020/06/17 115 116 113 115 40,700
2020/06/16 110 116 110 114 55,800
2020/06/15 112 113 109 109 67,800
2020/06/12 110 113 108 112 99,600
2020/06/11 117 118 114 115 99,400
2020/06/10 114 119 114 118 45,700
2020/06/09 117 118 112 116 98,700
2020/06/08 119 119 112 117 182,800
2020/06/05 110 119 109 116 127,600
2020/06/04 115 115 110 110 67,800
2020/06/03 116 117 112 114 81,600
2020/06/02 114 116 112 115 67,300
2020/06/01 114 119 112 114 116,200
2020/05/29 114 114 112 113 116,400
2020/05/28 117 119 112 114 169,500
2020/05/27 108 115 108 115 287,500
2020/05/26 109 110 105 107 108,900
2020/05/25 105 110 105 108 125,700
2020/05/22 106 108 102 104 92,700
2020/05/21 107 107 104 104 46,500
2020/05/20 104 107 104 105 56,700
2020/05/19 109 109 101 105 88,600
2020/05/18 108 116 104 107 736,500
2020/05/15 110 110 101 103 163,900
2020/05/14 107 112 106 108 145,200
2020/05/13 106 107 104 107 45,700
2020/05/12 104 107 103 107 89,400
2020/05/11 102 105 101 105 94,300
2020/05/08 99 102 97 101 113,800
2020/05/07 95 103 95 98 93,100
2020/05/01 97 99 95 96 40,000
2020/04/30 97 99 95 99 119,100
2020/04/28 97 97 94 95 65,200
2020/04/27 92 96 92 96 57,700
2020/04/24 95 95 90 91 62,600
2020/04/23 92 94 90 94 46,700
2020/04/22 93 96 91 91 65,800
2020/04/21 96 109 92 94 1,547,600
2020/04/20 91 93 89 92 90,400
2020/04/17 90 93 89 92 44,100
2020/04/16 88 91 87 89 49,100
2020/04/15 91 92 87 90 52,600
2020/04/14 86 92 86 89 94,000
2020/04/13 87 89 85 85 77,400
2020/04/10 87 87 83 85 45,600
2020/04/09 85 90 83 87 92,400
2020/04/08 80 84 79 83 37,700
2020/04/07 80 81 77 80 45,900
2020/04/06 75 78 73 78 40,000
2020/04/03 79 80 74 74 67,800
2020/04/02 82 82 78 78 84,000
2020/04/01 83 86 80 83 32,000
2020/03/31 85 88 83 85 54,100
2020/03/30 82 85 82 84 15,900
2020/03/27 84 86 83 84 61,700
2020/03/26 83 83 80 83 56,700
2020/03/25 82 86 79 86 149,900
2020/03/24 74 78 73 78 156,200
2020/03/23 76 76 72 72 49,200
2020/03/19 75 77 71 73 59,200
2020/03/18 76 78 75 75 82,900
2020/03/17 70 75 68 75 90,700
2020/03/16 76 79 71 72 169,600
2020/03/13 70 84 66 75 260,400
2020/03/12 87 90 75 79 339,200
2020/03/11 96 97 86 89 119,300
2020/03/10 84 98 81 94 276,900
2020/03/09 99 100 90 92 393,300
2020/03/06 121 127 102 108 1,414,800
2020/03/05 104 131 102 116 3,162,700
2020/03/04 106 111 98 101 236,200
2020/03/03 107 108 101 101 102,500
2020/03/02 97 105 97 105 210,000
2020/02/28 102 105 92 96 393,800
2020/02/27 116 116 110 110 126,400
2020/02/26 116 119 114 117 74,100
2020/02/25 116 118 112 117 145,300
2020/02/21 122 125 122 123 89,900
2020/02/20 125 127 123 124 65,800
2020/02/19 120 124 120 124 79,200
2020/02/18 123 125 120 121 131,200
2020/02/17 124 127 120 122 476,900
2020/02/14 144 144 139 139 100,500
2020/02/13 142 148 142 144 185,600
2020/02/12 142 143 140 141 59,800
2020/02/10 142 143 141 142 54,500
2020/02/07 143 145 141 145 67,400
2020/02/06 142 148 141 142 149,800
2020/02/05 141 143 140 141 34,700
2020/02/04 138 144 137 141 92,800
2020/02/03 139 140 132 136 282,100
2020/01/31 142 146 140 142 150,700
2020/01/30 151 151 140 141 277,100
2020/01/29 153 154 149 152 148,300
2020/01/28 150 153 147 153 153,800
2020/01/27 150 156 149 151 308,200
2020/01/24 162 166 156 159 364,300
2020/01/23 170 186 159 161 1,024,000
2020/01/22 172 172 166 169 68,600
2020/01/21 170 170 165 168 88,700
2020/01/20 170 171 168 168 81,800
2020/01/17 168 172 163 168 228,900
2020/01/16 169 171 162 165 177,100
2020/01/15 173 174 166 168 208,700
2020/01/14 173 175 168 173 283,100
2020/01/10 173 180 166 171 599,900
2020/01/09 160 170 155 170 653,400
2020/01/08 158 160 148 156 659,500
2020/01/07 159 175 151 161 1,692,400
2020/01/06 145 156 145 154 262,300

このページの先頭へ