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
2022/12/30 121 124 119 122 116,600
2022/12/29 118 121 117 121 48,400
2022/12/28 119 121 117 117 158,700
2022/12/27 119 125 119 123 138,300
2022/12/26 121 122 115 121 230,000
2022/12/23 128 128 120 121 172,800
2022/12/22 125 127 124 126 92,100
2022/12/21 124 127 123 123 140,000
2022/12/20 137 139 124 126 328,300
2022/12/19 138 145 134 135 471,000
2022/12/16 133 140 130 134 385,900
2022/12/15 129 142 129 138 1,109,100
2022/12/14 136 137 128 128 643,200
2022/12/13 140 141 133 134 634,800
2022/12/12 146 160 138 143 3,349,300
2022/12/09 150 153 141 144 1,661,900
2022/12/08 163 165 147 154 4,954,500
2022/12/07 230 257 165 170 15,583,800
2022/12/06 157 202 156 202 10,047,000
2022/12/05 152 152 152 152 745,700
2022/12/02 102 103 102 102 20,100
2022/12/01 102 102 101 102 5,600
2022/11/30 103 103 101 101 19,700
2022/11/29 102 103 101 103 19,200
2022/11/28 101 103 101 103 2,600
2022/11/25 101 103 101 101 35,200
2022/11/24 102 102 101 101 2,500
2022/11/22 101 102 101 102 3,400
2022/11/21 102 102 101 102 6,700
2022/11/18 102 102 101 101 5,400
2022/11/17 100 102 100 102 17,500
2022/11/16 101 102 100 100 32,200
2022/11/15 102 102 101 102 2,700
2022/11/14 102 103 101 103 13,200
2022/11/11 102 103 102 103 8,600
2022/11/10 101 102 100 102 11,600
2022/11/09 102 102 101 102 7,800
2022/11/08 102 102 100 102 18,600
2022/11/07 101 102 101 101 5,800
2022/11/04 101 102 100 102 12,000
2022/11/02 103 103 101 103 32,100
2022/11/01 101 103 100 103 27,500
2022/10/31 102 103 101 102 7,800
2022/10/28 102 102 101 102 7,200
2022/10/27 102 102 101 102 9,200
2022/10/26 102 102 101 102 3,200
2022/10/25 101 102 100 102 5,100
2022/10/24 101 102 100 101 2,600
2022/10/21 100 102 100 101 2,000
2022/10/20 100 102 100 102 24,900
2022/10/19 101 102 101 102 3,200
2022/10/18 101 102 101 102 9,400
2022/10/17 102 102 101 101 1,300
2022/10/14 100 102 100 102 4,800
2022/10/13 102 102 100 101 21,100
2022/10/12 100 102 100 102 7,500
2022/10/11 100 101 100 101 1,500
2022/10/07 101 102 101 102 13,100
2022/10/06 102 102 101 102 8,200
2022/10/05 102 102 101 102 3,600
2022/10/04 101 102 101 102 7,200
2022/10/03 100 101 100 101 4,600
2022/09/30 101 101 100 101 8,700
2022/09/29 100 101 100 101 14,100
2022/09/28 100 101 100 100 12,600
2022/09/27 100 101 100 101 8,200
2022/09/26 101 101 100 100 28,900
2022/09/22 101 102 101 102 10,300
2022/09/21 102 102 101 102 28,700
2022/09/20 102 102 101 102 10,100
2022/09/16 103 103 101 101 8,600
2022/09/15 102 103 101 102 13,300
2022/09/14 102 103 101 101 23,600
2022/09/13 103 103 102 102 2,800
2022/09/12 102 103 102 102 38,900
2022/09/09 101 103 101 101 29,600
2022/09/08 103 103 101 102 46,600
2022/09/07 104 105 102 103 45,600
2022/09/06 104 105 103 104 30,100
2022/09/05 102 104 102 104 47,400
2022/09/02 105 105 103 103 8,700
2022/09/01 106 106 103 104 75,900
2022/08/31 104 106 103 106 57,400
2022/08/30 102 110 102 105 540,300
2022/08/29 102 102 101 102 8,500
2022/08/26 103 103 102 102 11,300
2022/08/25 102 103 101 102 5,700
2022/08/24 101 102 101 102 4,000
2022/08/23 102 102 101 101 5,000
2022/08/22 102 103 102 103 32,100
2022/08/19 102 103 102 102 46,000
2022/08/18 101 102 101 102 20,000
2022/08/17 102 102 101 101 23,000
2022/08/16 102 102 101 101 21,300
2022/08/15 103 103 101 101 7,100
2022/08/12 101 102 100 102 33,200
2022/08/10 101 102 100 100 63,300
2022/08/09 102 102 101 101 11,900
2022/08/08 102 103 102 102 10,700
2022/08/05 101 103 101 102 46,800
2022/08/04 102 103 102 103 8,100
2022/08/03 102 102 101 102 10,500
2022/08/02 103 103 102 102 10,500
2022/08/01 103 104 101 103 109,400
2022/07/29 105 106 104 106 53,200
2022/07/28 103 105 103 105 46,600
2022/07/27 103 104 103 103 18,100
2022/07/26 104 104 103 104 26,600
2022/07/25 103 105 103 103 45,700
2022/07/22 103 104 102 104 22,000
2022/07/21 102 103 102 103 21,800
2022/07/20 103 103 102 102 2,200
2022/07/19 101 103 101 102 39,700
2022/07/15 102 102 101 101 7,400
2022/07/14 101 103 101 102 10,500
2022/07/13 102 103 101 103 15,600
2022/07/12 102 102 101 101 13,500
2022/07/11 102 102 101 102 3,400
2022/07/08 102 102 101 102 50,100
2022/07/07 102 102 101 102 16,700
2022/07/06 101 102 101 102 24,700
2022/07/05 101 102 101 101 15,300
2022/07/04 101 102 101 102 8,600
2022/07/01 101 101 100 100 24,000
2022/06/30 102 102 101 101 9,400
2022/06/29 101 103 101 102 3,500
2022/06/28 103 103 102 103 3,900
2022/06/27 102 103 101 103 13,300
2022/06/24 101 102 101 102 1,500
2022/06/23 102 102 101 101 7,700
2022/06/22 101 102 100 102 68,400
2022/06/21 102 102 101 101 12,900
2022/06/20 101 102 101 101 10,300
2022/06/17 100 101 100 101 12,100
2022/06/16 101 102 101 101 12,000
2022/06/15 102 102 101 102 14,600
2022/06/14 101 102 101 101 10,000
2022/06/13 102 102 101 101 16,200
2022/06/10 103 103 102 103 6,300
2022/06/09 102 103 102 103 5,400
2022/06/08 103 103 102 103 30,000
2022/06/07 103 103 102 103 1,200
2022/06/06 101 103 101 103 14,500
2022/06/03 102 103 102 103 4,900
2022/06/02 102 103 102 103 2,900
2022/06/01 102 103 101 102 19,000
2022/05/31 102 103 102 102 10,400
2022/05/30 103 103 102 102 3,400
2022/05/27 103 103 101 102 22,000
2022/05/26 102 103 101 103 12,600
2022/05/25 101 102 101 101 22,300
2022/05/24 102 102 101 101 41,400
2022/05/23 101 102 101 101 5,300
2022/05/20 101 102 100 100 8,400
2022/05/19 100 102 100 100 18,000
2022/05/18 102 102 101 101 3,500
2022/05/17 100 101 100 100 21,500
2022/05/16 101 101 100 101 28,800
2022/05/13 100 101 100 101 36,100
2022/05/12 101 102 101 102 12,000
2022/05/11 102 102 101 102 6,400
2022/05/10 100 102 99 102 29,000
2022/05/09 101 101 100 100 15,400
2022/05/06 102 102 101 101 6,300
2022/05/02 101 103 101 101 36,900
2022/04/28 101 103 101 103 10,100
2022/04/27 102 102 100 101 34,100
2022/04/26 102 103 101 103 23,100
2022/04/25 102 103 98 102 136,100
2022/04/22 104 104 102 103 32,800
2022/04/21 107 107 104 105 46,500
2022/04/20 105 107 105 107 20,700
2022/04/19 105 105 105 105 2,200
2022/04/18 105 106 105 105 12,100
2022/04/15 105 106 105 106 6,500
2022/04/14 105 106 105 106 6,400
2022/04/13 103 105 103 105 28,000
2022/04/12 104 105 104 104 16,500
2022/04/11 106 106 104 105 42,900
2022/04/08 105 106 105 105 23,100
2022/04/07 107 107 105 105 71,300
2022/04/06 107 108 106 107 16,800
2022/04/05 108 108 106 107 44,700
2022/04/04 108 109 106 109 35,900
2022/04/01 108 108 106 107 38,200
2022/03/31 106 109 105 108 108,700
2022/03/30 105 106 104 104 33,600
2022/03/29 105 105 103 105 58,000
2022/03/28 106 106 104 105 28,200
2022/03/25 105 106 104 106 36,000
2022/03/24 105 105 103 103 63,900
2022/03/23 104 105 103 105 30,800
2022/03/22 103 104 102 103 8,900
2022/03/18 103 104 102 102 61,700
2022/03/17 103 103 102 103 10,100
2022/03/16 102 103 101 103 39,700
2022/03/15 102 103 100 102 147,600
2022/03/14 102 104 102 104 108,700
2022/03/11 105 105 101 103 256,600
2022/03/10 109 119 102 103 3,057,400
2022/03/09 99 100 99 99 10,100
2022/03/08 98 100 98 99 34,600
2022/03/07 101 101 97 99 87,600
2022/03/04 104 104 100 102 100,200
2022/03/03 103 104 102 103 56,400
2022/03/02 102 103 102 102 8,800
2022/03/01 102 105 101 104 59,300
2022/02/28 100 102 100 102 36,600
2022/02/25 100 102 100 101 25,500
2022/02/24 100 101 99 99 37,400
2022/02/22 100 101 100 101 14,700
2022/02/21 100 102 100 100 14,900
2022/02/18 99 101 99 100 23,300
2022/02/17 101 102 100 100 22,100
2022/02/16 100 102 99 101 47,300
2022/02/15 101 101 99 100 19,900
2022/02/14 100 101 99 101 68,800
2022/02/10 101 103 101 102 28,200
2022/02/09 101 102 100 101 37,900
2022/02/08 101 102 100 101 69,000
2022/02/07 102 102 100 101 61,500
2022/02/04 102 103 101 102 12,400
2022/02/03 102 103 101 103 46,800
2022/02/02 102 103 101 102 57,200
2022/02/01 102 105 101 103 60,400
2022/01/31 101 104 100 104 75,500
2022/01/28 101 103 99 101 59,200
2022/01/27 106 107 99 101 252,100
2022/01/26 103 107 103 107 64,700
2022/01/25 105 106 102 104 118,100
2022/01/24 106 106 104 106 40,600
2022/01/21 107 107 104 106 53,600
2022/01/20 104 109 102 108 292,100
2022/01/19 108 108 103 105 181,500
2022/01/18 112 112 107 109 222,100
2022/01/17 111 113 109 113 150,100
2022/01/14 115 116 111 112 185,500
2022/01/13 113 117 113 115 104,500
2022/01/12 115 116 111 114 283,600
2022/01/11 117 122 114 115 465,800
2022/01/07 124 126 119 119 716,100
2022/01/06 143 145 127 127 1,137,300
2022/01/05 162 170 132 138 4,623,900
2022/01/04 178 182 150 157 7,576,500

このページの先頭へ