3779 ジェイ・エスコムホールディングス(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	80	81	79	81	36,000	81
2016-12-29	81	81	79	80	10,600	80
2016-12-28	79	82	79	80	43,300	80
2016-12-27	80	80	78	79	133,500	79
2016-12-26	80	81	79	79	21,600	79
2016-12-22	84	84	80	80	237,200	80
2016-12-21	85	86	84	84	45,400	84
2016-12-20	84	86	83	85	72,900	85
2016-12-19	84	85	83	83	16,400	83
2016-12-16	87	87	83	85	55,600	85
2016-12-15	84	86	82	86	109,600	86
2016-12-14	82	84	82	83	37,000	83
2016-12-13	82	83	81	82	33,000	82
2016-12-12	82	83	82	83	66,600	83
2016-12-09	85	85	82	82	67,400	82
2016-12-08	85	85	82	84	78,800	84
2016-12-07	85	85	82	83	75,200	83
2016-12-06	83	85	82	83	96,600	83
2016-12-05	81	86	80	81	264,300	81
2016-12-02	85	86	81	81	333,100	81
2016-12-01	81	98	81	85	6,094,300	85
2016-11-30	78	80	77	79	35,200	79
2016-11-29	80	81	77	79	191,600	79
2016-11-28	75	86	75	80	919,000	80
2016-11-25	77	78	74	75	74,800	75
2016-11-24	76	77	75	77	84,100	77
2016-11-22	75	76	74	76	14,700	76
2016-11-21	76	76	74	76	75,800	76
2016-11-18	73	77	72	74	190,600	74
2016-11-17	73	73	72	73	4,200	73
2016-11-16	73	73	72	73	10,200	73
2016-11-15	73	73	72	73	28,900	73
2016-11-14	73	73	72	72	45,800	72
2016-11-11	73	73	72	72	9,000	72
2016-11-10	72	73	72	72	43,900	72
2016-11-09	72	72	69	70	100,300	70
2016-11-08	72	73	72	72	62,200	72
2016-11-07	74	75	72	72	85,800	72
2016-11-04	74	74	72	73	42,300	73
2016-11-02	75	75	73	74	110,100	74
2016-11-01	76	76	75	76	121,500	76
2016-10-31	79	79	75	77	244,300	77
2016-10-28	81	96	78	78	4,842,600	78
2016-10-27	75	77	74	76	16,000	76
2016-10-26	75	76	74	75	16,700	75
2016-10-25	75	76	75	76	8,800	76
2016-10-24	75	76	74	76	16,100	76
2016-10-21	75	75	75	75	6,500	75
2016-10-20	74	75	74	74	8,800	74
2016-10-19	75	76	74	74	11,200	74
2016-10-17	76	76	75	75	9,100	75
2016-10-13	75	76	75	75	3,900	75
2016-10-12	76	76	74	75	17,300	75
2016-10-11	74	75	74	75	18,000	75
2016-10-07	73	74	73	73	10,800	73
2016-10-06	75	75	73	73	44,900	73
2016-10-05	74	75	73	74	12,000	74
2016-10-04	74	75	74	74	15,300	74
2016-10-03	74	75	73	74	13,100	74
2016-09-30	74	74	73	73	16,100	73
2016-09-29	73	74	73	73	16,400	73
2016-09-28	72	73	71	73	7,000	73
2016-09-27	72	74	71	71	22,500	71
2016-09-26	72	73	71	73	6,700	73
2016-09-23	71	73	70	73	14,800	73
2016-09-21	73	75	68	71	131,400	71
2016-09-20	74	75	73	73	16,600	73
2016-09-16	74	75	74	74	4,500	74
2016-09-15	75	76	74	75	5,200	75
2016-09-14	76	77	75	75	31,300	75
2016-09-13	76	77	76	77	7,300	77
2016-09-12	76	77	75	75	9,900	75
2016-09-09	76	77	76	76	29,400	76
2016-09-08	76	77	75	76	7,900	76
2016-09-07	75	76	74	76	7,400	76
2016-09-06	76	76	74	76	7,400	76
2016-09-05	76	76	75	75	38,900	75
2016-09-02	76	78	76	76	11,900	76
2016-09-01	76	78	76	78	11,200	78
2016-08-31	77	78	77	77	7,700	77
2016-08-30	78	79	76	77	61,900	77
2016-08-29	76	77	76	77	21,500	77
2016-08-26	76	76	75	75	28,700	75
2016-08-25	75	75	74	75	21,100	75
2016-08-24	74	76	74	75	32,700	75
2016-08-23	74	75	74	74	8,600	74
2016-08-22	74	75	73	74	23,900	74
2016-08-19	75	75	74	74	44,400	74
2016-08-18	75	75	74	75	73,600	75
2016-08-17	76	76	74	75	44,900	75
2016-08-16	76	77	75	77	14,800	77
2016-08-15	75	77	75	77	17,000	77
2016-08-12	75	76	75	75	35,300	75
2016-08-10	75	75	75	75	2,100	75
2016-08-09	75	76	75	75	7,800	75
2016-08-08	75	76	75	75	15,100	75
2016-08-05	76	77	75	75	23,200	75
2016-08-04	77	77	76	76	21,900	76
2016-08-03	75	77	75	77	60,900	77
2016-08-02	75	76	74	75	11,900	75
2016-08-01	75	75	74	75	31,100	75
2016-07-29	76	76	75	76	34,300	76
2016-07-28	76	77	75	76	8,900	76
2016-07-27	76	77	74	76	13,500	76
2016-07-26	75	76	74	75	29,700	75
2016-07-25	76	76	72	74	56,600	74
2016-07-22	77	77	75	75	20,000	75
2016-07-21	77	78	76	77	30,500	77
2016-07-20	77	77	76	76	28,100	76
2016-07-19	77	78	77	78	14,300	78
2016-07-15	79	79	77	77	12,700	77
2016-07-14	80	82	78	78	51,400	78
2016-07-13	79	85	79	81	92,500	81
2016-07-12	77	79	77	79	11,500	79
2016-07-11	76	78	76	77	6,100	77
2016-07-08	78	78	75	75	33,400	75
2016-07-07	79	79	77	77	36,000	77
2016-07-06	78	80	78	79	51,300	79
2016-07-05	81	81	78	78	50,900	78
2016-07-04	79	81	79	80	39,200	80
2016-07-01	79	82	79	80	63,300	80
2016-06-30	79	80	78	78	27,800	78
2016-06-29	77	80	77	79	30,700	79
2016-06-28	76	78	76	77	23,300	77
2016-06-27	74	78	73	77	63,500	77
2016-06-24	82	83	68	73	196,200	73
2016-06-23	84	85	81	82	307,700	82
2016-06-22	102	105	83	83	3,637,300	83
2016-06-21	83	85	83	85	2,000	85
2016-06-20	85	85	82	83	18,500	83
2016-06-17	81	86	81	85	46,000	85
2016-06-16	81	83	80	80	13,400	80
2016-06-15	82	83	82	82	18,300	82
2016-06-14	83	84	81	82	11,700	82
2016-06-13	84	84	82	83	14,300	83
2016-06-10	84	85	84	85	4,300	85
2016-06-09	85	85	84	85	3,000	85
2016-06-08	85	85	83	85	14,100	85
2016-06-07	84	85	84	85	700	85
2016-06-06	83	85	83	85	17,900	85
2016-06-03	83	86	83	84	9,100	84
2016-06-02	87	87	83	83	32,700	83
2016-06-01	86	87	86	87	12,700	87
2016-05-31	86	88	85	87	9,600	87
2016-05-30	85	86	85	86	8,000	86
2016-05-27	87	87	86	86	2,800	86
2016-05-26	87	87	86	87	4,700	87
2016-05-25	88	89	85	88	29,400	88
2016-05-24	87	88	86	88	20,000	88
2016-05-23	86	87	85	87	1,800	87
2016-05-20	84	86	84	86	10,400	86
2016-05-19	84	84	83	84	8,800	84
2016-05-18	84	85	83	84	21,000	84
2016-05-17	87	88	85	85	34,600	85
2016-05-16	88	89	87	87	27,500	87
2016-05-13	90	91	89	89	19,100	89
2016-05-12	93	93	89	91	51,200	91
2016-05-11	91	93	90	93	38,600	93
2016-05-10	92	92	90	90	13,200	90
2016-05-09	91	91	90	91	17,100	91
2016-05-06	89	90	88	90	2,100	90
2016-05-02	88	89	87	89	25,400	89
2016-04-28	91	92	89	90	46,300	90
2016-04-27	91	92	90	92	14,800	92
2016-04-26	92	92	90	90	17,000	90
2016-04-25	93	94	92	92	42,200	92
2016-04-22	91	92	89	91	21,600	91
2016-04-21	91	92	88	92	33,700	92
2016-04-20	90	90	89	90	16,200	90
2016-04-19	88	91	88	90	20,900	90
2016-04-18	90	90	87	88	29,700	88
2016-04-15	91	92	90	90	7,600	90
2016-04-14	90	92	90	91	36,500	91
2016-04-13	90	93	90	92	13,500	92
2016-04-12	91	91	89	91	21,100	91
2016-04-11	91	91	88	91	20,000	91
2016-04-08	88	90	87	89	37,800	89
2016-04-07	87	90	87	88	31,200	88
2016-04-06	86	88	85	87	22,000	87
2016-04-05	91	91	86	88	51,400	88
2016-04-04	91	93	90	91	43,700	91
2016-04-01	96	96	92	92	92,700	92
2016-03-31	95	96	94	96	51,900	96
2016-03-30	98	98	95	95	178,500	95
2016-03-29	103	115	98	99	1,798,400	99
2016-03-28	96	98	93	98	69,300	98
2016-03-25	94	98	94	96	52,900	96
2016-03-24	93	95	93	94	14,800	94
2016-03-23	95	95	93	94	11,400	94
2016-03-22	93	95	93	94	16,000	94
2016-03-18	94	94	93	93	26,500	93
2016-03-17	94	96	94	94	21,900	94
2016-03-16	95	95	94	94	32,600	94
2016-03-15	97	97	95	95	21,700	95
2016-03-14	95	96	94	96	23,500	96
2016-03-11	96	96	94	94	26,700	94
2016-03-10	94	96	93	95	50,300	95
2016-03-09	95	95	93	94	29,800	94
2016-03-08	95	96	94	95	49,700	95
2016-03-07	94	97	93	95	48,300	95
2016-03-04	94	95	93	95	66,800	95
2016-03-03	95	97	90	96	146,000	96
2016-03-02	97	99	95	97	215,800	97
2016-03-01	104	124	95	95	3,242,200	95
2016-02-29	94	96	94	94	11,500	94
2016-02-26	98	98	94	94	14,700	94
2016-02-25	96	98	96	97	34,800	97
2016-02-24	95	97	94	97	9,500	97
2016-02-23	94	97	93	96	49,500	96
2016-02-22	89	98	89	93	131,600	93
2016-02-19	88	90	87	89	17,100	89
2016-02-18	88	89	87	88	16,900	88
2016-02-17	87	88	86	87	11,400	87
2016-02-16	87	88	86	86	15,000	86
2016-02-15	85	87	83	86	28,300	86
2016-02-12	85	85	82	83	18,500	83
2016-02-10	87	87	85	87	16,400	87
2016-02-09	86	89	82	87	48,700	87
2016-02-08	86	92	85	88	32,800	88
2016-02-05	90	97	86	88	137,700	88
2016-02-04	88	92	87	91	82,000	91
2016-02-03	90	90	87	89	34,700	89
2016-02-02	88	91	88	91	35,200	91
2016-02-01	89	90	86	89	135,100	89
2016-01-29	87	100	85	87	1,130,500	87
2016-01-28	83	86	83	84	19,000	84
2016-01-27	81	86	81	86	40,700	86
2016-01-26	80	82	80	81	36,300	81
2016-01-25	81	82	79	82	41,700	82
2016-01-22	78	81	78	80	42,100	80
2016-01-21	79	82	74	75	75,100	75
2016-01-20	84	84	80	82	33,400	82
2016-01-19	85	87	82	85	49,700	85
2016-01-18	81	85	79	85	48,700	85
2016-01-15	94	95	88	89	59,100	89
2016-01-14	92	93	92	93	19,000	93
2016-01-13	90	96	90	96	36,700	96
2016-01-12	94	94	89	90	68,600	90
2016-01-08	95	96	93	96	10,100	96
2016-01-07	94	96	94	96	25,200	96
2016-01-06	98	98	96	96	15,900	96
2016-01-05	95	99	95	99	21,800	99
2016-01-04	95	99	94	96	50,000	96

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 [2016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 [2016年度]