1434 JESCOホールディングス(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-03-2994196392994418,300944
2024-03-289539709409409,300940
2024-03-2796197795596014,100960
2024-03-2697297294396126,700961
2024-03-2591097291094944,400949
2024-03-2291892089991419,600914
2024-03-2191492791091513,800915
2024-03-1990191690191110,500911
2024-03-1890792790491026,800910
2024-03-158889008798959,000895
2024-03-1485989684388935,100889
2024-03-1387688485185214,900852
2024-03-1287387886886912,600869
2024-03-1189089687087623,500876
2024-03-0889091189090523,100905
2024-03-0789689988388815,400888
2024-03-0689490988389615,600896
2024-03-0587890586590446,200904
2024-03-0491091087887831,300878
2024-03-0191992089390736,900907
2024-02-2993393389791534,500915
2024-02-2893694892893417,400934
2024-02-2792294391693618,100936
2024-02-2693294692192225,700922
2024-02-2295395392293126,700931
2024-02-2194196293494621,600946
2024-02-2098798793793742,000937
2024-02-1997499296598728,500987
2024-02-1694798693896566,800965
2024-02-1592194590593228,500932
2024-02-1493795290591546,600915
2024-02-1395396193795241,600952
2024-02-0994595693093128,100931
2024-02-0895695793694138,200941
2024-02-071,0101,01095996074,500960
2024-02-061,0131,0139861,01036,0001,010
2024-02-051,0201,0209891,00479,7001,004
2024-02-029601,0219591,020136,8001,020
2024-02-0193796993494948,100949
2024-01-3189594489094490,200944
2024-01-3088889586887529,200875
2024-01-2988689688088417,000884
2024-01-2689891088588940,400889
2024-01-2588590087790048,700900
2024-01-2491491987889071,600890
2024-01-2394594891091598,000915
2024-01-2294695892294682,100946
2024-01-19931963918932151,700932
2024-01-18866942854931169,800931
2024-01-1780886880886094,900860
2024-01-1683583579879880,500798
2024-01-15810849795838208,100838
2024-01-1288688685388077,400880
2024-01-1186189585288673,500886
2024-01-1087388085085748,400857
2024-01-0989591087087378,500873
2024-01-0592692688789861,400898
2024-01-0489691888591135,600911

分割・併合履歴 : なし