3779 ジェイ・エスコムホールディングス(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	76	76	75	75	49,100	75
2014-12-29	77	77	75	76	36,600	76
2014-12-26	75	76	75	76	33,600	76
2014-12-25	77	77	75	75	63,400	75
2014-12-24	76	77	76	77	14,800	77
2014-12-22	77	77	76	77	10,100	77
2014-12-19	76	77	75	77	19,500	77
2014-12-18	76	76	75	75	22,300	75
2014-12-17	75	76	74	74	59,900	74
2014-12-16	77	77	76	76	54,500	76
2014-12-15	79	79	77	78	42,100	78
2014-12-12	78	80	78	78	21,900	78
2014-12-11	77	79	77	78	56,400	78
2014-12-10	80	80	78	78	87,400	78
2014-12-09	81	89	80	81	528,600	81
2014-12-08	81	81	80	81	18,800	81
2014-12-05	81	82	80	80	26,300	80
2014-12-04	83	83	80	81	88,200	81
2014-12-03	81	82	81	81	25,900	81
2014-12-02	82	82	80	80	24,700	80
2014-12-01	81	82	80	82	81,900	82
2014-11-28	80	81	78	80	49,200	80
2014-11-27	79	80	78	80	54,300	80
2014-11-26	77	78	77	78	15,100	78
2014-11-25	78	78	77	78	27,100	78
2014-11-21	77	78	77	78	6,500	78
2014-11-20	79	79	77	78	8,200	78
2014-11-19	78	78	78	78	7,900	78
2014-11-18	78	78	77	77	12,900	77
2014-11-17	78	79	78	78	8,400	78
2014-11-14	80	80	78	78	36,300	78
2014-11-13	80	81	78	79	68,700	79
2014-11-12	80	80	79	79	13,100	79
2014-11-11	80	80	79	80	12,700	80
2014-11-10	80	80	79	80	15,100	80
2014-11-07	79	80	78	80	9,300	80
2014-11-06	80	80	79	80	40,100	80
2014-11-05	78	80	78	79	18,400	79
2014-11-04	80	80	76	77	59,100	77
2014-10-31	79	81	78	79	14,700	79
2014-10-30	79	79	78	79	35,700	79
2014-10-29	77	81	77	80	81,800	80
2014-10-28	78	78	76	76	13,600	76
2014-10-27	78	78	77	77	59,000	77
2014-10-24	78	78	76	77	16,400	77
2014-10-23	77	78	76	77	24,300	77
2014-10-22	77	78	76	76	14,700	76
2014-10-21	78	78	76	76	19,000	76
2014-10-20	76	77	76	77	9,300	77
2014-10-17	77	77	74	74	27,400	74
2014-10-16	76	76	74	75	25,700	75
2014-10-15	77	78	76	78	7,000	78
2014-10-14	75	76	74	76	39,700	76
2014-10-10	81	86	76	77	254,000	77
2014-10-09	80	81	78	78	65,800	78
2014-10-08	78	80	78	79	16,200	79
2014-10-07	81	82	81	81	17,400	81
2014-10-06	80	81	79	80	10,000	80
2014-10-03	78	80	78	80	26,100	80
2014-10-02	80	80	78	78	91,900	78
2014-10-01	82	83	80	80	43,500	80
2014-09-30	83	85	82	82	53,600	82
2014-09-29	84	85	82	83	47,500	83
2014-09-26	83	84	83	84	14,300	84
2014-09-25	84	84	83	83	19,300	83
2014-09-24	82	85	82	84	16,000	84
2014-09-22	84	84	83	83	41,400	83
2014-09-19	87	89	84	84	156,500	84
2014-09-18	83	85	83	83	41,300	83
2014-09-17	84	85	84	84	9,500	84
2014-09-16	84	85	83	83	29,000	83
2014-09-12	86	86	84	84	83,700	84
2014-09-11	87	87	86	86	17,900	86
2014-09-10	87	88	86	87	110,900	87
2014-09-09	88	88	87	88	112,300	88
2014-09-08	90	91	87	88	156,900	88
2014-09-05	97	98	89	90	817,700	90
2014-09-04	88	88	87	87	77,500	87
2014-09-03	87	89	87	89	72,400	89
2014-09-02	88	89	86	88	82,700	88
2014-09-01	88	91	86	88	120,600	88
2014-08-29	89	89	87	88	136,400	88
2014-08-28	88	100	88	89	1,299,100	89
2014-08-27	88	90	87	88	75,600	88
2014-08-26	87	93	87	90	268,800	90
2014-08-25	89	89	86	87	51,100	87
2014-08-22	90	90	87	88	85,100	88
2014-08-21	92	92	89	91	108,800	91
2014-08-20	90	93	89	91	82,700	91
2014-08-19	92	93	88	90	128,900	90
2014-08-18	90	94	88	90	492,900	90
2014-08-15	85	106	83	92	3,851,000	92
2014-08-14	87	88	83	84	360,900	84
2014-08-13	88	103	84	86	4,239,800	86
2014-08-12	81	84	80	83	156,300	83
2014-08-11	85	86	80	81	328,500	81
2014-08-08	90	94	82	83	1,154,000	83
2014-08-07	85	108	81	105	7,353,900	105
2014-08-06	79	84	79	80	80,100	80
2014-08-05	78	80	77	79	44,500	79
2014-08-04	78	79	77	79	14,300	79
2014-08-01	77	79	76	79	49,600	79
2014-07-31	80	81	80	80	12,300	80
2014-07-30	81	81	79	80	27,000	80
2014-07-29	80	80	80	80	1,900	80
2014-07-28	80	80	80	80	8,600	80
2014-07-25	80	80	79	80	8,100	80
2014-07-24	80	80	78	79	28,800	79
2014-07-23	80	80	79	80	14,000	80
2014-07-22	80	80	78	79	8,500	79
2014-07-18	78	79	78	79	15,300	79
2014-07-17	81	83	80	80	20,500	80
2014-07-16	83	83	80	82	36,100	82
2014-07-15	80	81	80	81	14,400	81
2014-07-14	78	79	78	79	4,900	79
2014-07-11	79	79	77	77	10,200	77
2014-07-10	80	81	79	79	6,800	79
2014-07-09	81	81	78	79	44,400	79
2014-07-08	84	84	81	81	61,000	81
2014-07-07	82	83	81	83	12,800	83
2014-07-04	81	82	80	81	32,500	81
2014-07-03	79	81	79	79	3,100	79
2014-07-02	80	80	77	80	27,200	80
2014-07-01	81	81	79	80	15,900	80
2014-06-30	80	81	79	80	44,700	80
2014-06-27	78	85	77	79	306,800	79
2014-06-26	77	78	76	78	16,700	78
2014-06-25	77	77	76	77	4,200	77
2014-06-24	77	77	77	77	5,700	77
2014-06-23	77	78	77	77	13,400	77
2014-06-20	77	78	76	78	29,200	78
2014-06-19	77	77	76	77	20,200	77
2014-06-18	76	77	75	76	13,100	76
2014-06-17	76	77	75	75	12,900	75
2014-06-16	76	76	75	76	37,600	76
2014-06-13	76	76	74	76	22,000	76
2014-06-12	76	77	76	76	9,400	76
2014-06-11	76	77	75	77	16,700	77
2014-06-10	77	78	75	75	10,200	75
2014-06-09	77	78	76	77	16,400	77
2014-06-06	76	77	76	76	3,900	76
2014-06-05	77	77	76	77	10,200	77
2014-06-04	77	77	76	76	7,300	76
2014-06-03	76	77	76	77	6,300	77
2014-06-02	77	81	76	76	63,500	76
2014-05-30	77	77	75	75	6,200	75
2014-05-29	74	77	73	76	21,500	76
2014-05-28	74	75	74	74	4,500	74
2014-05-27	74	76	73	75	25,000	75
2014-05-26	73	76	73	76	15,700	76
2014-05-23	74	75	71	74	20,200	74
2014-05-22	74	75	74	75	1,400	75
2014-05-21	72	75	71	73	10,200	73
2014-05-20	71	74	71	74	27,600	74
2014-05-19	76	76	73	74	27,900	74
2014-05-16	76	76	75	76	4,100	76
2014-05-15	76	77	76	77	3,500	77
2014-05-14	76	77	76	76	6,000	76
2014-05-13	77	77	75	77	10,600	77
2014-05-12	78	78	76	76	8,900	76
2014-05-09	78	79	77	78	34,300	78
2014-05-08	78	80	77	78	28,900	78
2014-05-07	77	80	77	78	100,500	78
2014-05-02	77	78	77	78	12,000	78
2014-05-01	78	78	77	77	9,700	77
2014-04-30	79	79	77	77	9,500	77
2014-04-28	80	80	77	78	33,100	78
2014-04-25	78	79	77	79	30,500	79
2014-04-24	78	79	77	79	50,400	79
2014-04-23	81	88	77	79	596,400	79
2014-04-22	77	77	76	76	2,900	76
2014-04-21	76	77	75	77	22,500	77
2014-04-18	77	77	76	76	8,500	76
2014-04-17	78	78	76	77	9,000	77
2014-04-16	75	78	75	78	8,500	78
2014-04-15	77	77	76	77	2,900	77
2014-04-14	75	77	75	77	2,800	77
2014-04-11	75	76	74	75	26,700	75
2014-04-10	77	77	76	76	3,800	76
2014-04-09	76	77	76	76	9,900	76
2014-04-08	76	77	76	77	6,700	77
2014-04-07	76	78	76	77	18,800	77
2014-04-04	79	79	77	78	28,000	78
2014-04-03	78	80	78	78	53,300	78
2014-04-02	79	89	78	79	406,300	79
2014-04-01	78	78	76	77	5,600	77
2014-03-31	76	78	76	77	9,100	77
2014-03-28	76	77	75	77	2,200	77
2014-03-27	75	76	74	76	9,300	76
2014-03-26	76	82	75	75	54,600	75
2014-03-25	76	77	75	75	11,100	75
2014-03-24	76	78	76	77	11,700	77
2014-03-20	75	80	74	75	45,900	75
2014-03-19	76	76	75	75	17,200	75
2014-03-18	77	77	75	75	5,300	75
2014-03-17	76	77	76	77	14,600	77
2014-03-14	77	77	74	76	45,100	76
2014-03-13	78	80	77	80	26,100	80
2014-03-12	78	79	77	79	10,400	79
2014-03-11	79	79	77	78	2,900	78
2014-03-10	78	78	78	78	1,300	78
2014-03-07	78	78	78	78	5,800	78
2014-03-06	79	79	73	78	95,900	78
2014-03-05	79	80	79	79	2,000	79
2014-03-04	77	79	76	78	16,300	78
2014-03-03	79	79	75	78	49,600	78
2014-02-28	81	81	79	80	22,800	80
2014-02-27	82	82	81	81	6,500	81
2014-02-26	83	83	82	82	4,100	82
2014-02-25	83	84	82	82	3,000	82
2014-02-24	83	83	82	83	9,900	83
2014-02-21	82	83	82	83	9,100	83
2014-02-20	83	84	81	81	8,900	81
2014-02-19	80	83	79	82	34,100	82
2014-02-18	79	80	78	80	20,200	80
2014-02-17	78	79	78	78	8,700	78
2014-02-14	81	81	76	77	22,800	77
2014-02-13	81	81	80	80	9,100	80
2014-02-12	81	82	81	81	5,000	81
2014-02-10	80	81	79	81	15,100	81
2014-02-07	79	81	79	79	64,800	79
2014-02-06	78	78	75	78	55,800	78
2014-02-05	77	78	74	76	100,900	76
2014-02-04	74	79	71	73	289,600	73
2014-02-03	87	87	82	82	187,900	82
2014-01-31	90	109	88	88	2,531,800	88
2014-01-30	90	90	85	87	94,500	87
2014-01-29	91	92	90	90	15,600	90
2014-01-28	89	91	89	91	18,200	91
2014-01-27	90	90	89	89	40,200	89
2014-01-24	91	93	91	93	74,900	93
2014-01-23	95	96	93	93	55,200	93
2014-01-22	95	95	93	95	22,700	95
2014-01-21	94	96	94	95	53,200	95
2014-01-20	95	95	93	93	24,400	93
2014-01-17	95	95	92	93	37,400	93
2014-01-16	97	97	94	95	60,800	95
2014-01-15	93	96	93	96	31,300	96
2014-01-14	95	95	92	92	40,100	92
2014-01-10	94	95	93	95	33,000	95
2014-01-09	93	95	92	95	47,000	95
2014-01-08	94	94	93	93	49,500	93
2014-01-07	91	93	91	93	54,400	93
2014-01-06	92	93	91	91	20,700	91

分割・併合履歴： [2011-07-20]1株→0.1株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

3779 ジェイ・エスコム ホールディングス(株) の時系列データ [2014年度]

3779 ジェイ・エスコムホールディングス(株) の時系列データ [2014年度]