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
2021/12/30 113 153 113 153 7,196,700
2021/12/29 104 104 102 103 28,300
2021/12/28 102 102 100 102 162,000
2021/12/27 100 102 100 100 13,300
2021/12/24 102 103 100 102 63,600
2021/12/23 102 104 101 102 58,900
2021/12/22 101 102 100 102 47,100
2021/12/21 101 102 100 102 113,500
2021/12/20 102 103 101 102 37,300
2021/12/17 102 103 102 103 10,900
2021/12/16 103 104 102 104 17,000
2021/12/15 102 103 101 103 9,000
2021/12/14 104 104 101 101 35,200
2021/12/13 103 104 103 104 6,400
2021/12/10 104 104 103 103 41,500
2021/12/09 103 104 103 103 32,300
2021/12/08 104 105 103 105 59,100
2021/12/07 102 104 102 104 53,800
2021/12/06 102 103 100 103 58,000
2021/12/03 102 102 101 101 11,200
2021/12/02 101 102 101 102 13,600
2021/12/01 102 103 101 103 28,600
2021/11/30 103 104 102 102 14,100
2021/11/29 103 105 101 104 87,400
2021/11/26 105 106 104 104 64,800
2021/11/25 106 107 106 106 18,000
2021/11/24 107 107 105 106 59,200
2021/11/22 108 108 106 107 101,700
2021/11/19 107 109 107 108 24,500
2021/11/18 109 109 106 106 39,400
2021/11/17 109 109 107 108 26,000
2021/11/16 108 110 107 110 50,800
2021/11/15 107 109 107 109 25,200
2021/11/12 107 108 107 108 12,900
2021/11/11 107 108 105 108 77,600
2021/11/10 107 109 107 108 42,500
2021/11/09 108 109 107 108 29,600
2021/11/08 108 109 107 109 18,500
2021/11/05 108 109 107 108 33,200
2021/11/04 108 109 107 109 24,500
2021/11/02 108 109 107 108 50,400
2021/11/01 108 109 107 107 59,900
2021/10/29 108 109 107 109 55,700
2021/10/28 107 109 107 109 32,700
2021/10/27 111 111 108 109 81,200
2021/10/26 109 111 107 111 192,200
2021/10/25 112 113 108 110 1,177,000
2021/10/22 105 107 105 107 29,600
2021/10/21 106 107 106 106 47,900
2021/10/20 107 108 106 107 43,300
2021/10/19 106 108 105 108 117,600
2021/10/18 111 113 106 108 722,800
2021/10/15 105 107 105 107 13,800
2021/10/14 105 106 105 106 20,500
2021/10/13 104 105 104 104 16,400
2021/10/12 105 106 104 105 23,400
2021/10/11 104 106 104 106 30,700
2021/10/08 105 105 104 105 55,900
2021/10/07 105 106 104 105 29,100
2021/10/06 106 107 104 106 56,700
2021/10/05 105 107 105 106 26,100
2021/10/04 107 108 105 106 34,300
2021/10/01 108 108 106 108 52,400
2021/09/30 108 108 107 108 36,100
2021/09/29 106 107 105 107 31,700
2021/09/28 106 107 106 106 9,600
2021/09/27 108 108 106 107 51,300
2021/09/24 106 107 105 107 95,700
2021/09/22 111 117 104 105 969,500
2021/09/21 105 108 105 107 38,800
2021/09/17 108 109 108 108 5,200
2021/09/16 108 108 107 107 4,400
2021/09/15 109 110 106 108 128,100
2021/09/14 111 111 109 109 60,700
2021/09/13 110 111 109 111 46,700
2021/09/10 109 112 109 111 122,400
2021/09/09 110 110 109 110 13,000
2021/09/08 109 110 109 110 400
2021/09/07 109 110 109 110 20,900
2021/09/06 109 110 109 110 4,600
2021/09/03 108 110 108 110 10,600
2021/09/02 110 110 109 110 12,600
2021/09/01 111 111 109 110 115,400
2021/08/31 109 110 109 110 11,400
2021/08/30 109 109 108 108 3,800
2021/08/27 109 109 108 108 72,500
2021/08/26 109 109 107 109 40,500
2021/08/25 110 110 107 110 114,100
2021/08/24 108 109 108 109 24,000
2021/08/23 106 109 106 109 49,400
2021/08/20 106 107 105 107 27,100
2021/08/19 107 108 106 106 9,800
2021/08/18 106 108 106 108 4,300
2021/08/17 107 108 106 106 22,900
2021/08/16 109 109 106 108 37,300
2021/08/13 108 109 107 109 15,300
2021/08/12 109 109 108 109 9,600
2021/08/11 108 109 107 108 59,800
2021/08/10 108 108 107 108 14,200
2021/08/06 109 109 107 107 28,100
2021/08/05 107 109 107 109 22,900
2021/08/04 108 109 107 107 63,500
2021/08/03 109 110 109 109 11,200
2021/08/02 109 110 108 110 22,000
2021/07/30 109 111 109 109 30,600
2021/07/29 110 111 109 111 19,700
2021/07/28 109 111 109 109 32,300
2021/07/27 109 110 109 110 28,400
2021/07/26 109 110 108 109 9,100
2021/07/21 109 110 108 110 21,900
2021/07/20 108 109 108 108 25,600
2021/07/19 110 111 109 109 27,300
2021/07/16 110 111 110 111 4,800
2021/07/15 110 111 110 111 19,100
2021/07/14 109 111 109 111 19,100
2021/07/13 110 112 109 110 103,100
2021/07/12 110 111 109 110 6,200
2021/07/09 109 110 107 110 43,200
2021/07/08 110 111 109 109 12,300
2021/07/07 110 111 109 110 20,800
2021/07/06 110 111 110 111 15,200
2021/07/05 110 111 110 111 20,000
2021/07/02 112 112 110 111 27,100
2021/07/01 111 112 110 112 25,300
2021/06/30 111 112 109 111 53,700
2021/06/29 113 113 110 111 37,400
2021/06/28 112 113 111 113 85,700
2021/06/25 111 112 110 112 42,500
2021/06/24 111 111 110 111 3,400
2021/06/23 111 111 109 110 35,300
2021/06/22 110 111 109 111 10,600
2021/06/21 110 110 109 109 26,500
2021/06/18 110 112 110 111 49,100
2021/06/17 110 111 110 110 26,900
2021/06/16 111 111 110 110 27,600
2021/06/15 111 112 110 111 15,800
2021/06/14 111 113 110 111 40,300
2021/06/11 111 112 109 111 32,100
2021/06/10 110 111 110 111 39,800
2021/06/09 110 111 110 110 57,900
2021/06/08 110 111 109 110 43,700
2021/06/07 109 110 109 110 63,100
2021/06/04 109 109 108 109 45,900
2021/06/03 109 110 109 109 12,500
2021/06/02 109 110 109 109 18,700
2021/06/01 110 110 109 110 14,700
2021/05/31 109 111 109 110 61,400
2021/05/28 110 110 109 110 28,800
2021/05/27 108 110 107 110 27,000
2021/05/26 108 109 107 108 26,200
2021/05/25 109 109 107 108 46,500
2021/05/24 109 109 106 107 58,000
2021/05/21 108 110 107 109 45,300
2021/05/20 106 108 106 108 35,700
2021/05/19 105 107 105 107 33,100
2021/05/18 106 107 105 107 67,100
2021/05/17 106 107 105 106 28,000
2021/05/14 105 107 105 107 73,100
2021/05/13 107 107 104 105 174,900
2021/05/12 109 110 106 107 98,900
2021/05/11 110 111 108 109 109,900
2021/05/10 110 111 109 109 71,100
2021/05/07 108 110 108 110 37,900
2021/05/06 110 110 108 110 61,700
2021/04/30 110 111 109 110 74,700
2021/04/28 114 120 109 111 1,131,000
2021/04/27 111 112 110 111 56,600
2021/04/26 111 112 111 111 25,000
2021/04/23 111 112 110 112 66,100
2021/04/22 111 111 109 111 62,800
2021/04/21 110 111 109 110 84,400
2021/04/20 110 111 110 111 26,000
2021/04/19 110 112 110 112 42,400
2021/04/16 110 112 110 111 45,000
2021/04/15 110 112 110 111 85,000
2021/04/14 110 112 110 110 22,700
2021/04/13 111 112 110 111 21,600
2021/04/12 112 113 111 112 69,900
2021/04/09 113 114 111 113 75,700
2021/04/08 111 114 110 114 50,400
2021/04/07 112 113 111 112 24,000
2021/04/06 113 113 111 111 31,200
2021/04/05 112 113 112 113 54,600
2021/04/02 114 114 109 112 120,600
2021/04/01 112 114 112 114 46,800
2021/03/31 113 113 111 113 48,100
2021/03/30 113 114 111 113 40,400
2021/03/29 114 114 112 113 77,500
2021/03/26 113 114 111 114 201,300
2021/03/25 111 112 110 112 60,800
2021/03/24 111 111 108 109 158,100
2021/03/23 113 114 111 112 93,300
2021/03/22 112 113 111 112 43,700
2021/03/19 113 113 111 112 41,800
2021/03/18 111 114 111 114 71,000
2021/03/17 111 112 110 111 47,100
2021/03/16 112 112 110 112 32,500
2021/03/15 110 112 110 112 32,200
2021/03/12 112 112 110 110 70,300
2021/03/11 111 112 110 112 32,300
2021/03/10 111 112 110 110 53,700
2021/03/09 109 111 107 111 111,600
2021/03/08 108 109 107 109 36,500
2021/03/05 108 108 105 108 98,800
2021/03/04 110 111 107 108 166,600
2021/03/03 112 112 110 112 29,600
2021/03/02 111 112 107 112 147,200
2021/03/01 110 112 110 110 108,300
2021/02/26 113 113 110 110 85,100
2021/02/25 111 114 110 114 185,200
2021/02/24 111 114 109 110 265,800
2021/02/22 108 112 107 112 130,300
2021/02/19 108 108 106 107 274,700
2021/02/18 111 112 108 109 172,100
2021/02/17 108 114 108 111 236,800
2021/02/16 109 111 107 108 101,700
2021/02/15 111 111 109 109 53,800
2021/02/12 110 111 109 111 224,700
2021/02/10 111 111 107 108 205,000
2021/02/09 109 112 109 110 177,900
2021/02/08 108 110 108 109 39,200
2021/02/05 106 111 106 108 158,200
2021/02/04 108 108 105 106 57,600
2021/02/03 107 108 105 107 78,600
2021/02/02 106 107 105 106 37,100
2021/02/01 106 106 104 105 84,900
2021/01/29 108 109 106 106 88,300
2021/01/28 107 109 107 108 40,300
2021/01/27 107 109 107 109 48,800
2021/01/26 108 108 107 107 28,800
2021/01/25 108 109 107 108 31,000
2021/01/22 109 109 107 108 32,900
2021/01/21 107 109 107 108 50,200
2021/01/20 109 109 106 108 35,200
2021/01/19 107 108 107 108 28,000
2021/01/18 107 107 106 107 23,700
2021/01/15 107 110 106 107 197,200
2021/01/14 109 109 105 107 213,400
2021/01/13 112 112 108 108 122,600
2021/01/12 110 112 109 111 85,100
2021/01/08 110 110 108 110 74,300
2021/01/07 109 111 108 110 88,600
2021/01/06 108 109 104 108 187,600
2021/01/05 110 111 107 108 199,900
2021/01/04 107 124 105 112 968,600

このページの先頭へ