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 |
|---|---|---|---|---|---|
| 2024/12/30 | 151 | 156 | 146 | 149 | 159,000 |
| 2024/12/27 | 139 | 161 | 139 | 156 | 741,100 |
| 2024/12/26 | 140 | 141 | 138 | 138 | 50,900 |
| 2024/12/25 | 136 | 140 | 136 | 138 | 53,200 |
| 2024/12/24 | 139 | 140 | 132 | 137 | 100,600 |
| 2024/12/23 | 148 | 148 | 138 | 140 | 151,500 |
| 2024/12/20 | 153 | 153 | 146 | 148 | 112,400 |
| 2024/12/19 | 155 | 155 | 150 | 153 | 98,600 |
| 2024/12/18 | 151 | 157 | 148 | 155 | 125,500 |
| 2024/12/17 | 150 | 151 | 147 | 151 | 35,500 |
| 2024/12/16 | 145 | 151 | 142 | 151 | 136,200 |
| 2024/12/13 | 149 | 150 | 148 | 149 | 28,300 |
| 2024/12/12 | 151 | 151 | 148 | 148 | 27,900 |
| 2024/12/11 | 148 | 150 | 147 | 150 | 83,900 |
| 2024/12/10 | 148 | 149 | 148 | 148 | 8,700 |
| 2024/12/09 | 149 | 150 | 149 | 149 | 26,000 |
| 2024/12/06 | 151 | 152 | 149 | 149 | 25,500 |
| 2024/12/05 | 158 | 158 | 152 | 152 | 71,200 |
| 2024/12/04 | 152 | 161 | 152 | 159 | 111,200 |
| 2024/12/03 | 149 | 153 | 149 | 153 | 50,600 |
| 2024/12/02 | 153 | 153 | 148 | 150 | 62,000 |
| 2024/11/29 | 153 | 154 | 151 | 153 | 27,800 |
| 2024/11/28 | 153 | 155 | 153 | 155 | 49,500 |
| 2024/11/27 | 154 | 154 | 150 | 151 | 83,200 |
| 2024/11/26 | 159 | 159 | 150 | 154 | 154,000 |
| 2024/11/25 | 159 | 159 | 153 | 158 | 119,200 |
| 2024/11/22 | 154 | 157 | 152 | 156 | 93,600 |
| 2024/11/21 | 152 | 155 | 151 | 154 | 75,600 |
| 2024/11/20 | 164 | 168 | 151 | 152 | 450,200 |
| 2024/11/19 | 153 | 155 | 146 | 149 | 220,700 |
| 2024/11/18 | 152 | 153 | 148 | 150 | 175,500 |
| 2024/11/15 | 157 | 157 | 148 | 152 | 291,600 |
| 2024/11/14 | 162 | 166 | 159 | 159 | 108,200 |
| 2024/11/13 | 168 | 171 | 163 | 166 | 157,500 |
| 2024/11/12 | 172 | 174 | 168 | 173 | 389,700 |
| 2024/11/11 | 153 | 173 | 153 | 172 | 539,000 |
| 2024/11/08 | 163 | 166 | 154 | 155 | 912,300 |
| 2024/11/07 | 190 | 222 | 167 | 167 | 4,913,400 |
| 2024/11/06 | 188 | 204 | 184 | 190 | 2,240,900 |
| 2024/11/05 | 178 | 210 | 169 | 191 | 7,999,700 |
| 2024/11/01 | 183 | 213 | 183 | 189 | 9,961,200 |
| 2024/10/31 | 154 | 166 | 154 | 163 | 340,800 |
| 2024/10/30 | 150 | 165 | 150 | 159 | 660,700 |
| 2024/10/29 | 144 | 149 | 144 | 147 | 215,400 |
| 2024/10/28 | 148 | 149 | 140 | 143 | 402,400 |
| 2024/10/25 | 150 | 167 | 145 | 148 | 1,321,900 |
| 2024/10/24 | 149 | 150 | 143 | 145 | 402,700 |
| 2024/10/23 | 153 | 165 | 150 | 153 | 558,000 |
| 2024/10/22 | 161 | 162 | 152 | 153 | 510,400 |
| 2024/10/21 | 164 | 166 | 158 | 166 | 604,100 |
| 2024/10/18 | 170 | 174 | 155 | 168 | 1,284,200 |
| 2024/10/17 | 193 | 200 | 170 | 174 | 2,638,100 |
| 2024/10/16 | 204 | 239 | 195 | 206 | 10,509,000 |
| 2024/10/15 | 174 | 189 | 164 | 189 | 7,387,500 |
| 2024/10/11 | 128 | 177 | 128 | 139 | 4,872,300 |
| 2024/10/10 | 127 | 128 | 127 | 127 | 4,800 |
| 2024/10/09 | 127 | 129 | 126 | 128 | 8,800 |
| 2024/10/08 | 127 | 128 | 125 | 128 | 35,100 |
| 2024/10/07 | 128 | 129 | 126 | 129 | 54,300 |
| 2024/10/04 | 128 | 128 | 126 | 127 | 2,100 |
| 2024/10/03 | 127 | 127 | 124 | 127 | 66,700 |
| 2024/10/02 | 123 | 127 | 123 | 127 | 41,800 |
| 2024/10/01 | 121 | 124 | 121 | 123 | 7,400 |
| 2024/09/30 | 119 | 125 | 119 | 122 | 22,900 |
| 2024/09/27 | 121 | 125 | 120 | 123 | 33,200 |
| 2024/09/26 | 124 | 124 | 121 | 122 | 6,700 |
| 2024/09/25 | 123 | 126 | 123 | 124 | 7,300 |
| 2024/09/24 | 125 | 125 | 121 | 123 | 38,200 |
| 2024/09/20 | 126 | 126 | 124 | 124 | 8,200 |
| 2024/09/19 | 124 | 127 | 124 | 126 | 25,400 |
| 2024/09/18 | 121 | 124 | 121 | 124 | 20,500 |
| 2024/09/17 | 122 | 122 | 120 | 121 | 9,500 |
| 2024/09/13 | 120 | 121 | 119 | 121 | 11,700 |
| 2024/09/12 | 118 | 121 | 118 | 120 | 12,900 |
| 2024/09/11 | 118 | 120 | 115 | 118 | 35,500 |
| 2024/09/10 | 122 | 123 | 115 | 119 | 50,400 |
| 2024/09/09 | 118 | 123 | 116 | 122 | 30,500 |
| 2024/09/06 | 125 | 125 | 118 | 119 | 59,300 |
| 2024/09/05 | 124 | 128 | 123 | 124 | 28,400 |
| 2024/09/04 | 128 | 129 | 124 | 125 | 71,900 |
| 2024/09/03 | 129 | 131 | 129 | 131 | 11,500 |
| 2024/09/02 | 135 | 135 | 129 | 129 | 69,800 |
| 2024/08/30 | 136 | 136 | 132 | 133 | 47,300 |
| 2024/08/29 | 137 | 138 | 133 | 133 | 162,000 |
| 2024/08/28 | 134 | 163 | 133 | 142 | 1,926,200 |
| 2024/08/27 | 132 | 134 | 131 | 134 | 31,200 |
| 2024/08/26 | 134 | 134 | 132 | 134 | 18,400 |
| 2024/08/23 | 131 | 135 | 129 | 133 | 53,100 |
| 2024/08/22 | 129 | 133 | 126 | 132 | 64,300 |
| 2024/08/21 | 130 | 130 | 125 | 129 | 17,400 |
| 2024/08/20 | 126 | 130 | 121 | 128 | 57,300 |
| 2024/08/19 | 125 | 129 | 123 | 126 | 37,800 |
| 2024/08/16 | 118 | 126 | 117 | 126 | 123,100 |
| 2024/08/15 | 117 | 119 | 116 | 117 | 17,100 |
| 2024/08/14 | 113 | 117 | 113 | 116 | 18,000 |
| 2024/08/13 | 114 | 115 | 114 | 114 | 23,800 |
| 2024/08/09 | 116 | 118 | 112 | 114 | 36,000 |
| 2024/08/08 | 110 | 123 | 110 | 114 | 114,400 |
| 2024/08/07 | 103 | 116 | 100 | 112 | 101,900 |
| 2024/08/06 | 95 | 102 | 95 | 102 | 141,600 |
| 2024/08/05 | 125 | 125 | 81 | 87 | 296,500 |
| 2024/08/02 | 124 | 130 | 124 | 126 | 84,700 |
| 2024/08/01 | 132 | 133 | 126 | 130 | 142,900 |
| 2024/07/31 | 135 | 135 | 130 | 131 | 76,200 |
| 2024/07/30 | 135 | 137 | 134 | 136 | 49,100 |
| 2024/07/29 | 132 | 145 | 132 | 135 | 91,900 |
| 2024/07/26 | 136 | 137 | 135 | 137 | 19,600 |
| 2024/07/25 | 135 | 137 | 135 | 135 | 20,100 |
| 2024/07/24 | 136 | 139 | 135 | 137 | 34,500 |
| 2024/07/23 | 137 | 138 | 135 | 136 | 20,800 |
| 2024/07/22 | 143 | 143 | 133 | 138 | 93,400 |
| 2024/07/19 | 144 | 144 | 141 | 143 | 21,500 |
| 2024/07/18 | 144 | 144 | 141 | 142 | 41,300 |
| 2024/07/17 | 145 | 146 | 144 | 144 | 24,100 |
| 2024/07/16 | 145 | 147 | 145 | 146 | 23,400 |
| 2024/07/12 | 144 | 149 | 144 | 148 | 30,100 |
| 2024/07/11 | 143 | 146 | 143 | 146 | 17,500 |
| 2024/07/10 | 144 | 147 | 144 | 146 | 15,600 |
| 2024/07/09 | 149 | 149 | 144 | 145 | 71,500 |
| 2024/07/08 | 153 | 153 | 150 | 150 | 43,500 |
| 2024/07/05 | 152 | 153 | 150 | 152 | 25,200 |
| 2024/07/04 | 154 | 155 | 152 | 152 | 19,600 |
| 2024/07/03 | 150 | 155 | 150 | 154 | 32,900 |
| 2024/07/02 | 154 | 154 | 148 | 150 | 75,400 |
| 2024/07/01 | 154 | 157 | 154 | 155 | 32,900 |
| 2024/06/28 | 152 | 154 | 152 | 154 | 14,300 |
| 2024/06/27 | 151 | 154 | 151 | 153 | 30,300 |
| 2024/06/26 | 150 | 154 | 150 | 153 | 28,300 |
| 2024/06/25 | 152 | 155 | 150 | 150 | 39,000 |
| 2024/06/24 | 154 | 155 | 152 | 154 | 32,500 |
| 2024/06/21 | 149 | 152 | 149 | 152 | 23,400 |
| 2024/06/20 | 150 | 150 | 148 | 149 | 15,500 |
| 2024/06/19 | 153 | 156 | 149 | 149 | 82,900 |
| 2024/06/18 | 155 | 155 | 151 | 153 | 26,900 |
| 2024/06/17 | 152 | 155 | 147 | 155 | 83,400 |
| 2024/06/14 | 147 | 155 | 147 | 153 | 69,300 |
| 2024/06/13 | 148 | 149 | 147 | 148 | 20,800 |
| 2024/06/12 | 150 | 151 | 148 | 148 | 22,600 |
| 2024/06/11 | 148 | 153 | 148 | 151 | 51,100 |
| 2024/06/10 | 148 | 155 | 148 | 153 | 63,800 |
| 2024/06/07 | 146 | 149 | 146 | 147 | 26,500 |
| 2024/06/06 | 142 | 148 | 142 | 146 | 31,900 |
| 2024/06/05 | 149 | 149 | 144 | 144 | 48,700 |
| 2024/06/04 | 148 | 153 | 147 | 148 | 50,500 |
| 2024/06/03 | 142 | 149 | 142 | 149 | 48,100 |
| 2024/05/31 | 136 | 144 | 136 | 144 | 31,200 |
| 2024/05/30 | 137 | 140 | 136 | 139 | 25,000 |
| 2024/05/29 | 144 | 144 | 135 | 137 | 99,600 |
| 2024/05/28 | 143 | 145 | 142 | 144 | 20,300 |
| 2024/05/27 | 139 | 147 | 139 | 145 | 46,700 |
| 2024/05/24 | 142 | 142 | 138 | 138 | 60,600 |
| 2024/05/23 | 142 | 145 | 142 | 144 | 39,400 |
| 2024/05/22 | 147 | 147 | 142 | 143 | 41,700 |
| 2024/05/21 | 149 | 149 | 143 | 144 | 101,000 |
| 2024/05/20 | 153 | 158 | 149 | 149 | 146,500 |
| 2024/05/17 | 151 | 157 | 150 | 153 | 147,900 |
| 2024/05/16 | 145 | 160 | 143 | 151 | 589,600 |
| 2024/05/15 | 135 | 155 | 134 | 143 | 378,800 |
| 2024/05/14 | 132 | 138 | 132 | 137 | 69,500 |
| 2024/05/13 | 130 | 133 | 130 | 132 | 45,900 |
| 2024/05/10 | 131 | 134 | 130 | 133 | 58,300 |
| 2024/05/09 | 134 | 134 | 130 | 131 | 40,800 |
| 2024/05/08 | 133 | 134 | 132 | 132 | 28,800 |
| 2024/05/07 | 134 | 134 | 132 | 134 | 39,800 |
| 2024/05/02 | 132 | 133 | 131 | 132 | 12,700 |
| 2024/05/01 | 132 | 134 | 131 | 132 | 24,600 |
| 2024/04/30 | 134 | 134 | 131 | 133 | 37,700 |
| 2024/04/26 | 135 | 137 | 132 | 135 | 103,700 |
| 2024/04/25 | 135 | 136 | 133 | 136 | 12,600 |
| 2024/04/24 | 133 | 136 | 131 | 135 | 51,900 |
| 2024/04/23 | 135 | 135 | 132 | 133 | 47,200 |
| 2024/04/22 | 132 | 147 | 131 | 136 | 344,200 |
| 2024/04/19 | 132 | 136 | 131 | 132 | 52,800 |
| 2024/04/18 | 134 | 136 | 131 | 135 | 35,500 |
| 2024/04/17 | 136 | 137 | 133 | 133 | 55,900 |
| 2024/04/16 | 137 | 138 | 134 | 135 | 78,400 |
| 2024/04/15 | 142 | 143 | 136 | 139 | 134,000 |
| 2024/04/12 | 144 | 150 | 143 | 144 | 150,800 |
| 2024/04/11 | 144 | 150 | 142 | 143 | 84,400 |
| 2024/04/10 | 148 | 155 | 143 | 144 | 302,100 |
| 2024/04/09 | 145 | 176 | 145 | 150 | 1,712,500 |
| 2024/04/08 | 146 | 147 | 141 | 142 | 37,100 |
| 2024/04/05 | 142 | 149 | 140 | 146 | 155,100 |
| 2024/04/04 | 144 | 147 | 142 | 146 | 39,300 |
| 2024/04/03 | 144 | 146 | 142 | 143 | 50,100 |
| 2024/04/02 | 149 | 149 | 143 | 144 | 106,700 |
| 2024/04/01 | 150 | 154 | 149 | 149 | 66,600 |
| 2024/03/29 | 146 | 149 | 145 | 148 | 33,600 |
| 2024/03/28 | 149 | 149 | 146 | 147 | 56,700 |
| 2024/03/27 | 148 | 151 | 146 | 151 | 21,600 |
| 2024/03/26 | 151 | 151 | 147 | 149 | 42,100 |
| 2024/03/25 | 153 | 153 | 149 | 151 | 51,400 |
| 2024/03/22 | 158 | 158 | 152 | 153 | 98,400 |
| 2024/03/21 | 153 | 162 | 152 | 159 | 127,500 |
| 2024/03/19 | 153 | 158 | 151 | 152 | 268,700 |
| 2024/03/18 | 149 | 184 | 149 | 155 | 1,586,300 |
| 2024/03/15 | 150 | 151 | 147 | 148 | 71,900 |
| 2024/03/14 | 151 | 152 | 148 | 150 | 45,500 |
| 2024/03/13 | 150 | 154 | 148 | 151 | 97,500 |
| 2024/03/12 | 147 | 152 | 145 | 149 | 73,800 |
| 2024/03/11 | 148 | 153 | 145 | 150 | 129,500 |
| 2024/03/08 | 149 | 156 | 148 | 150 | 157,300 |
| 2024/03/07 | 155 | 155 | 147 | 148 | 180,300 |
| 2024/03/06 | 157 | 158 | 154 | 155 | 65,300 |
| 2024/03/05 | 157 | 159 | 152 | 158 | 189,300 |
| 2024/03/04 | 157 | 160 | 154 | 157 | 140,400 |
| 2024/03/01 | 161 | 161 | 155 | 157 | 175,100 |
| 2024/02/29 | 160 | 166 | 158 | 160 | 566,800 |
| 2024/02/28 | 181 | 190 | 170 | 174 | 396,400 |
| 2024/02/27 | 180 | 183 | 176 | 181 | 86,700 |
| 2024/02/26 | 178 | 185 | 174 | 181 | 132,400 |
| 2024/02/22 | 181 | 182 | 174 | 178 | 188,900 |
| 2024/02/21 | 182 | 187 | 175 | 182 | 217,100 |
| 2024/02/20 | 193 | 193 | 180 | 186 | 327,500 |
| 2024/02/19 | 192 | 199 | 190 | 191 | 165,300 |
| 2024/02/16 | 188 | 191 | 186 | 190 | 195,200 |
| 2024/02/15 | 199 | 199 | 186 | 186 | 353,400 |
| 2024/02/14 | 205 | 205 | 200 | 200 | 166,400 |
| 2024/02/13 | 203 | 208 | 200 | 201 | 122,600 |
| 2024/02/09 | 212 | 212 | 202 | 203 | 261,700 |
| 2024/02/08 | 205 | 224 | 202 | 210 | 524,400 |
| 2024/02/07 | 202 | 205 | 199 | 204 | 208,100 |
| 2024/02/06 | 204 | 206 | 199 | 201 | 190,500 |
| 2024/02/05 | 201 | 209 | 198 | 207 | 191,300 |
| 2024/02/02 | 204 | 204 | 198 | 202 | 360,900 |
| 2024/02/01 | 220 | 221 | 202 | 205 | 571,400 |
| 2024/01/31 | 208 | 217 | 205 | 216 | 385,600 |
| 2024/01/30 | 207 | 209 | 202 | 209 | 108,400 |
| 2024/01/29 | 207 | 210 | 203 | 204 | 125,600 |
| 2024/01/26 | 213 | 216 | 207 | 207 | 175,100 |
| 2024/01/25 | 203 | 219 | 202 | 216 | 656,000 |
| 2024/01/24 | 203 | 205 | 199 | 200 | 196,500 |
| 2024/01/23 | 206 | 209 | 202 | 205 | 221,400 |
| 2024/01/22 | 212 | 214 | 207 | 208 | 259,500 |
| 2024/01/19 | 216 | 217 | 207 | 212 | 304,100 |
| 2024/01/18 | 218 | 223 | 213 | 214 | 262,800 |
| 2024/01/17 | 215 | 230 | 214 | 220 | 393,300 |
| 2024/01/16 | 214 | 221 | 212 | 217 | 173,000 |
| 2024/01/15 | 211 | 218 | 211 | 214 | 139,200 |
| 2024/01/12 | 212 | 223 | 207 | 214 | 322,000 |
| 2024/01/11 | 220 | 220 | 212 | 213 | 270,300 |
| 2024/01/10 | 231 | 232 | 218 | 219 | 424,600 |
| 2024/01/09 | 225 | 240 | 225 | 229 | 404,000 |
| 2024/01/05 | 223 | 235 | 219 | 225 | 500,700 |
| 2024/01/04 | 213 | 232 | 211 | 227 | 631,800 |