3779 ジェイ・エスコム 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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 135 | 137 | 132 | 135 | 103,700 | 135 |
| 2024-04-25 | 135 | 136 | 133 | 136 | 12,600 | 136 |
| 2024-04-24 | 133 | 136 | 131 | 135 | 51,900 | 135 |
| 2024-04-23 | 135 | 135 | 132 | 133 | 47,200 | 133 |
| 2024-04-22 | 132 | 147 | 131 | 136 | 344,200 | 136 |
| 2024-04-19 | 132 | 136 | 131 | 132 | 52,800 | 132 |
| 2024-04-18 | 134 | 136 | 131 | 135 | 35,500 | 135 |
| 2024-04-17 | 136 | 137 | 133 | 133 | 55,900 | 133 |
| 2024-04-16 | 137 | 138 | 134 | 135 | 78,400 | 135 |
| 2024-04-15 | 142 | 143 | 136 | 139 | 134,000 | 139 |
| 2024-04-12 | 144 | 150 | 143 | 144 | 150,800 | 144 |
| 2024-04-11 | 144 | 150 | 142 | 143 | 84,400 | 143 |
| 2024-04-10 | 148 | 155 | 143 | 144 | 302,100 | 144 |
| 2024-04-09 | 145 | 176 | 145 | 150 | 1,712,500 | 150 |
| 2024-04-08 | 146 | 147 | 141 | 142 | 37,100 | 142 |
| 2024-04-05 | 142 | 149 | 140 | 146 | 155,100 | 146 |
| 2024-04-04 | 144 | 147 | 142 | 146 | 39,300 | 146 |
| 2024-04-03 | 144 | 146 | 142 | 143 | 50,100 | 143 |
| 2024-04-02 | 149 | 149 | 143 | 144 | 106,700 | 144 |
| 2024-04-01 | 150 | 154 | 149 | 149 | 66,600 | 149 |
| 2024-03-29 | 146 | 149 | 145 | 148 | 33,600 | 148 |
| 2024-03-28 | 149 | 149 | 146 | 147 | 56,700 | 147 |
| 2024-03-27 | 148 | 151 | 146 | 151 | 21,600 | 151 |
| 2024-03-26 | 151 | 151 | 147 | 149 | 42,100 | 149 |
| 2024-03-25 | 153 | 153 | 149 | 151 | 51,400 | 151 |
| 2024-03-22 | 158 | 158 | 152 | 153 | 98,400 | 153 |
| 2024-03-21 | 153 | 162 | 152 | 159 | 127,500 | 159 |
| 2024-03-19 | 153 | 158 | 151 | 152 | 268,700 | 152 |
| 2024-03-18 | 149 | 184 | 149 | 155 | 1,586,300 | 155 |
| 2024-03-15 | 150 | 151 | 147 | 148 | 71,900 | 148 |
| 2024-03-14 | 151 | 152 | 148 | 150 | 45,500 | 150 |
| 2024-03-13 | 150 | 154 | 148 | 151 | 97,500 | 151 |
| 2024-03-12 | 147 | 152 | 145 | 149 | 73,800 | 149 |
| 2024-03-11 | 148 | 153 | 145 | 150 | 129,500 | 150 |
| 2024-03-08 | 149 | 156 | 148 | 150 | 157,300 | 150 |
| 2024-03-07 | 155 | 155 | 147 | 148 | 180,300 | 148 |
| 2024-03-06 | 157 | 158 | 154 | 155 | 65,300 | 155 |
| 2024-03-05 | 157 | 159 | 152 | 158 | 189,300 | 158 |
| 2024-03-04 | 157 | 160 | 154 | 157 | 140,400 | 157 |
| 2024-03-01 | 161 | 161 | 155 | 157 | 175,100 | 157 |
| 2024-02-29 | 160 | 166 | 158 | 160 | 566,800 | 160 |
| 2024-02-28 | 181 | 190 | 170 | 174 | 396,400 | 174 |
| 2024-02-27 | 180 | 183 | 176 | 181 | 86,700 | 181 |
| 2024-02-26 | 178 | 185 | 174 | 181 | 132,400 | 181 |
| 2024-02-22 | 181 | 182 | 174 | 178 | 188,900 | 178 |
| 2024-02-21 | 182 | 187 | 175 | 182 | 217,100 | 182 |
| 2024-02-20 | 193 | 193 | 180 | 186 | 327,500 | 186 |
| 2024-02-19 | 192 | 199 | 190 | 191 | 165,300 | 191 |
| 2024-02-16 | 188 | 191 | 186 | 190 | 195,200 | 190 |
| 2024-02-15 | 199 | 199 | 186 | 186 | 353,400 | 186 |
| 2024-02-14 | 205 | 205 | 200 | 200 | 166,400 | 200 |
| 2024-02-13 | 203 | 208 | 200 | 201 | 122,600 | 201 |
| 2024-02-09 | 212 | 212 | 202 | 203 | 261,700 | 203 |
| 2024-02-08 | 205 | 224 | 202 | 210 | 524,400 | 210 |
| 2024-02-07 | 202 | 205 | 199 | 204 | 208,100 | 204 |
| 2024-02-06 | 204 | 206 | 199 | 201 | 190,500 | 201 |
| 2024-02-05 | 201 | 209 | 198 | 207 | 191,300 | 207 |
| 2024-02-02 | 204 | 204 | 198 | 202 | 360,900 | 202 |
| 2024-02-01 | 220 | 221 | 202 | 205 | 571,400 | 205 |
| 2024-01-31 | 208 | 217 | 205 | 216 | 385,600 | 216 |
| 2024-01-30 | 207 | 209 | 202 | 209 | 108,400 | 209 |
| 2024-01-29 | 207 | 210 | 203 | 204 | 125,600 | 204 |
| 2024-01-26 | 213 | 216 | 207 | 207 | 175,100 | 207 |
| 2024-01-25 | 203 | 219 | 202 | 216 | 656,000 | 216 |
| 2024-01-24 | 203 | 205 | 199 | 200 | 196,500 | 200 |
| 2024-01-23 | 206 | 209 | 202 | 205 | 221,400 | 205 |
| 2024-01-22 | 212 | 214 | 207 | 208 | 259,500 | 208 |
| 2024-01-19 | 216 | 217 | 207 | 212 | 304,100 | 212 |
| 2024-01-18 | 218 | 223 | 213 | 214 | 262,800 | 214 |
| 2024-01-17 | 215 | 230 | 214 | 220 | 393,300 | 220 |
| 2024-01-16 | 214 | 221 | 212 | 217 | 173,000 | 217 |
| 2024-01-15 | 211 | 218 | 211 | 214 | 139,200 | 214 |
| 2024-01-12 | 212 | 223 | 207 | 214 | 322,000 | 214 |
| 2024-01-11 | 220 | 220 | 212 | 213 | 270,300 | 213 |
| 2024-01-10 | 231 | 232 | 218 | 219 | 424,600 | 219 |
| 2024-01-09 | 225 | 240 | 225 | 229 | 404,000 | 229 |
| 2024-01-05 | 223 | 235 | 219 | 225 | 500,700 | 225 |
| 2024-01-04 | 213 | 232 | 211 | 227 | 631,800 | 227 |
分割・併合履歴 ： [2011-07-20]1株→0.1株
