3779 ジェイ・エスコムホールディングス(株) の時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	97	98	96	98	42,700	98
2015-12-29	96	101	94	97	126,900	97
2015-12-28	88	95	88	95	38,000	95
2015-12-25	92	93	89	90	100,100	90
2015-12-24	91	99	89	95	306,000	95
2015-12-22	94	94	90	90	92,500	90
2015-12-21	98	98	94	95	50,600	95
2015-12-18	100	101	97	98	102,600	98
2015-12-17	102	104	101	102	20,900	102
2015-12-16	104	105	101	102	35,600	102
2015-12-15	105	106	103	103	18,900	103
2015-12-14	106	106	102	106	24,600	106
2015-12-11	106	108	106	108	21,300	108
2015-12-10	106	107	105	105	8,700	105
2015-12-09	107	109	106	107	14,900	107
2015-12-08	108	110	107	108	44,000	108
2015-12-07	108	109	108	108	10,000	108
2015-12-04	110	111	106	107	118,200	107
2015-12-03	113	114	111	112	47,700	112
2015-12-02	114	115	113	114	17,100	114
2015-12-01	112	117	111	115	111,200	115
2015-11-30	111	112	111	112	2,700	112
2015-11-27	113	113	111	112	16,300	112
2015-11-26	113	113	111	113	6,900	113
2015-11-25	113	113	112	113	8,100	113
2015-11-24	112	112	111	112	7,400	112
2015-11-20	111	112	110	111	5,800	111
2015-11-19	111	112	110	112	18,100	112
2015-11-18	111	112	110	111	12,100	111
2015-11-17	110	112	110	111	13,900	111
2015-11-16	110	110	109	110	13,300	110
2015-11-13	112	112	111	111	13,200	111
2015-11-12	115	116	112	112	23,600	112
2015-11-11	114	116	112	114	26,700	114
2015-11-10	114	114	113	114	5,800	114
2015-11-09	112	114	111	114	15,900	114
2015-11-06	112	113	111	111	11,700	111
2015-11-05	112	113	110	112	24,300	112
2015-11-04	115	115	112	112	44,400	112
2015-11-02	115	116	113	114	34,900	114
2015-10-30	116	116	115	115	16,800	115
2015-10-29	116	118	114	115	54,300	115
2015-10-28	114	123	114	118	340,600	118
2015-10-27	116	116	111	111	75,500	111
2015-10-26	114	118	113	115	67,300	115
2015-10-23	114	115	113	114	29,000	114
2015-10-22	114	114	112	114	13,000	114
2015-10-21	112	114	112	113	20,400	113
2015-10-20	118	118	112	112	106,500	112
2015-10-19	117	121	114	117	90,200	117
2015-10-16	125	126	115	118	220,400	118
2015-10-15	109	129	109	121	2,198,900	121
2015-10-14	110	111	108	108	17,300	108
2015-10-13	112	112	110	111	27,900	111
2015-10-09	110	113	109	112	49,100	112
2015-10-08	109	110	108	110	32,400	110
2015-10-07	110	110	108	110	7,900	110
2015-10-06	109	110	107	110	44,800	110
2015-10-05	106	110	106	109	37,300	109
2015-10-02	107	107	105	106	6,100	106
2015-10-01	105	108	103	106	36,000	106
2015-09-30	104	105	102	104	31,400	104
2015-09-29	107	107	103	103	22,200	103
2015-09-28	105	108	103	108	19,700	108
2015-09-25	104	107	102	105	38,500	105
2015-09-24	108	108	105	105	34,400	105
2015-09-18	111	111	107	109	33,100	109
2015-09-17	110	111	108	109	25,200	109
2015-09-16	108	118	105	110	440,900	110
2015-09-15	105	109	105	107	23,700	107
2015-09-14	106	112	104	107	116,800	107
2015-09-11	105	107	104	106	41,100	106
2015-09-10	103	106	100	105	68,400	105
2015-09-09	101	104	100	104	54,600	104
2015-09-08	97	100	97	99	21,900	99
2015-09-07	98	102	97	97	46,900	97
2015-09-04	108	108	102	103	57,100	103
2015-09-03	107	109	107	109	28,200	109
2015-09-02	104	108	103	106	43,100	106
2015-09-01	108	114	106	106	150,800	106
2015-08-31	110	110	107	109	35,100	109
2015-08-28	107	111	107	110	40,900	110
2015-08-27	107	110	106	106	95,000	106
2015-08-26	100	105	100	105	48,300	105
2015-08-25	91	104	87	99	144,200	99
2015-08-24	113	114	104	104	171,700	104
2015-08-21	115	118	114	116	94,000	116
2015-08-20	125	125	120	121	96,600	121
2015-08-19	122	130	122	127	291,400	127
2015-08-18	119	125	119	122	66,000	122
2015-08-17	117	120	117	120	36,200	120
2015-08-14	118	119	117	117	23,600	117
2015-08-13	117	117	116	116	7,800	116
2015-08-12	118	119	115	117	33,600	117
2015-08-11	120	120	117	118	19,600	118
2015-08-10	117	123	115	117	130,600	117
2015-08-07	118	120	116	117	87,900	117
2015-08-06	123	123	118	119	105,100	119
2015-08-05	125	126	120	120	168,300	120
2015-08-04	125	128	123	125	162,500	125
2015-08-03	132	135	125	125	543,500	125
2015-07-31	127	157	126	138	5,980,400	138
2015-07-30	125	126	123	123	27,100	123
2015-07-29	128	129	125	125	44,800	125
2015-07-28	127	128	124	128	51,300	128
2015-07-27	133	133	127	128	98,000	128
2015-07-24	134	134	131	132	113,400	132
2015-07-23	125	135	125	133	211,000	133
2015-07-22	127	128	125	126	22,600	126
2015-07-21	124	128	123	127	54,800	127
2015-07-17	125	126	124	124	41,900	124
2015-07-16	125	126	122	126	84,200	126
2015-07-15	127	129	125	127	50,000	127
2015-07-14	123	127	123	127	69,300	127
2015-07-13	121	123	120	122	55,200	122
2015-07-10	120	122	118	119	51,200	119
2015-07-09	123	123	103	118	192,900	118
2015-07-08	130	131	124	125	92,600	125
2015-07-07	128	130	128	130	31,600	130
2015-07-06	128	129	127	128	62,700	128
2015-07-03	133	133	131	131	37,500	131
2015-07-02	135	135	132	133	51,900	133
2015-07-01	131	135	129	134	80,400	134
2015-06-30	128	133	128	130	84,000	130
2015-06-29	131	133	129	131	169,400	131
2015-06-26	138	139	135	138	132,800	138
2015-06-25	140	140	136	137	106,900	137
2015-06-24	143	143	138	139	201,500	139
2015-06-23	145	146	143	143	108,200	143
2015-06-22	142	149	142	145	248,700	145
2015-06-19	143	145	140	141	99,800	141
2015-06-18	141	143	140	143	94,600	143
2015-06-17	140	145	139	143	150,400	143
2015-06-16	142	143	137	138	198,200	138
2015-06-15	143	144	141	143	127,900	143
2015-06-12	145	150	142	145	220,500	145
2015-06-11	142	145	140	142	170,800	142
2015-06-10	144	146	141	141	259,600	141
2015-06-09	152	163	146	146	1,184,900	146
2015-06-08	153	154	149	149	425,300	149
2015-06-05	158	160	152	155	715,800	155
2015-06-04	163	179	159	165	1,717,700	165
2015-06-03	190	219	166	173	9,576,800	173
2015-06-02	145	185	142	185	8,377,700	185
2015-06-01	128	153	126	135	1,313,400	135
2015-05-29	129	131	127	127	133,100	127
2015-05-28	139	139	130	132	297,300	132
2015-05-27	134	144	131	138	710,100	138
2015-05-26	127	147	126	136	2,232,400	136
2015-05-25	125	131	122	129	368,600	129
2015-05-22	123	124	122	123	67,200	123
2015-05-21	125	126	121	123	110,700	123
2015-05-20	122	126	121	122	207,900	122
2015-05-19	118	121	116	120	93,400	120
2015-05-18	120	126	116	116	211,800	116
2015-05-15	121	122	118	119	188,100	119
2015-05-14	117	135	114	124	1,118,100	124
2015-05-13	119	124	114	115	184,400	115
2015-05-12	117	118	116	118	40,800	118
2015-05-11	118	119	116	118	53,400	118
2015-05-08	114	117	114	117	41,700	117
2015-05-07	116	117	114	114	38,000	114
2015-05-01	116	117	113	114	68,500	114
2015-04-30	119	120	116	117	78,900	117
2015-04-28	124	125	117	119	182,600	119
2015-04-27	126	127	123	124	159,600	124
2015-04-24	129	129	126	128	72,400	128
2015-04-23	132	132	128	128	113,900	128
2015-04-22	127	136	127	131	381,300	131
2015-04-21	130	130	125	127	89,200	127
2015-04-20	130	130	127	128	160,800	128
2015-04-17	128	147	128	131	1,945,200	131
2015-04-16	132	133	126	128	154,000	128
2015-04-15	134	136	131	133	204,700	133
2015-04-14	130	139	129	133	270,100	133
2015-04-13	136	136	130	132	176,100	132
2015-04-10	136	136	134	136	109,200	136
2015-04-09	137	140	134	138	210,900	138
2015-04-08	136	136	133	136	93,600	136
2015-04-07	133	136	131	133	149,300	133
2015-04-06	134	134	131	133	225,200	133
2015-04-03	140	140	135	137	179,500	137
2015-04-02	140	144	135	140	410,700	140
2015-04-01	148	149	141	145	601,900	145
2015-03-31	155	177	153	156	3,721,400	156
2015-03-30	140	142	138	140	158,100	140
2015-03-27	146	146	139	143	440,200	143
2015-03-26	154	157	146	149	306,200	149
2015-03-25	155	170	149	159	829,800	159
2015-03-24	170	170	155	156	633,800	156
2015-03-23	180	187	162	170	1,887,700	170
2015-03-20	170	197	160	160	6,971,300	160
2015-03-19	156	161	151	151	553,800	151
2015-03-18	169	178	155	159	1,025,800	159
2015-03-17	182	204	170	170	2,970,400	170
2015-03-16	165	199	160	175	4,926,200	175
2015-03-13	199	217	176	183	7,218,200	183
2015-03-12	135	180	135	170	17,426,500	170
2015-03-11	119	152	118	130	9,529,900	130
2015-03-10	111	150	107	123	12,601,300	123
2015-03-09	105	112	98	102	1,598,600	102
2015-03-06	120	149	101	106	7,270,000	106
2015-03-05	93	128	91	124	8,238,600	124
2015-03-04	85	114	85	98	7,708,000	98
2015-03-03	88	89	85	86	174,100	86
2015-03-02	88	95	87	88	905,500	88
2015-02-27	86	87	85	86	51,000	86
2015-02-26	87	91	85	86	315,000	86
2015-02-25	87	87	85	86	41,700	86
2015-02-24	86	87	85	86	92,600	86
2015-02-23	85	86	84	86	74,800	86
2015-02-20	87	87	83	84	226,000	84
2015-02-19	86	89	84	85	253,900	85
2015-02-18	82	101	81	87	3,375,300	87
2015-02-17	81	81	80	81	31,800	81
2015-02-16	81	82	80	81	65,000	81
2015-02-13	81	81	80	80	38,100	80
2015-02-12	82	82	80	81	131,800	81
2015-02-10	82	82	80	81	226,700	81
2015-02-09	84	85	83	83	74,700	83
2015-02-06	84	85	82	84	226,300	84
2015-02-05	88	94	83	85	592,600	85
2015-02-04	81	96	80	83	1,339,900	83
2015-02-03	82	82	80	81	99,900	81
2015-02-02	83	83	81	81	67,700	81
2015-01-30	83	84	82	83	114,600	83
2015-01-29	86	86	82	82	155,500	82
2015-01-28	85	87	84	85	227,600	85
2015-01-27	87	87	83	85	490,900	85
2015-01-26	87	90	85	87	637,600	87
2015-01-23	81	112	79	92	7,466,100	92
2015-01-22	80	90	79	82	1,185,600	82
2015-01-21	79	83	79	79	128,900	79
2015-01-20	78	78	77	78	7,900	78
2015-01-19	77	78	77	78	21,000	78
2015-01-16	78	78	76	76	24,500	76
2015-01-15	78	78	77	78	47,600	78
2015-01-14	78	79	77	79	17,100	79
2015-01-13	77	78	76	78	15,200	78
2015-01-09	78	78	77	77	64,700	77
2015-01-08	77	78	77	78	14,100	78
2015-01-07	76	77	75	76	30,300	76
2015-01-06	77	77	76	76	22,400	76
2015-01-05	76	78	76	78	28,700	78

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 [2015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 [2015年度]