3779 ジェイ・エスコム ホールディングス(株) の時系列データ [2018年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2018-12-28 | 83 | 83 | 79 | 82 | 81,700 | 82 |
2018-12-27 | 81 | 84 | 81 | 83 | 76,500 | 83 |
2018-12-26 | 80 | 81 | 75 | 77 | 147,100 | 77 |
2018-12-25 | 80 | 82 | 75 | 78 | 223,900 | 78 |
2018-12-21 | 86 | 87 | 82 | 85 | 110,800 | 85 |
2018-12-20 | 89 | 90 | 85 | 87 | 71,200 | 87 |
2018-12-19 | 90 | 93 | 90 | 92 | 30,500 | 92 |
2018-12-18 | 91 | 94 | 90 | 91 | 59,700 | 91 |
2018-12-17 | 98 | 98 | 91 | 93 | 91,100 | 93 |
2018-12-14 | 99 | 100 | 97 | 98 | 40,300 | 98 |
2018-12-13 | 100 | 101 | 98 | 98 | 25,000 | 98 |
2018-12-12 | 99 | 103 | 99 | 101 | 36,400 | 101 |
2018-12-11 | 102 | 102 | 98 | 99 | 67,300 | 99 |
2018-12-10 | 103 | 104 | 99 | 102 | 64,200 | 102 |
2018-12-07 | 104 | 106 | 103 | 105 | 31,000 | 105 |
2018-12-06 | 104 | 104 | 103 | 104 | 24,300 | 104 |
2018-12-05 | 106 | 106 | 104 | 105 | 27,500 | 105 |
2018-12-04 | 108 | 108 | 106 | 106 | 37,700 | 106 |
2018-12-03 | 107 | 109 | 107 | 108 | 37,700 | 108 |
2018-11-30 | 108 | 108 | 107 | 108 | 7,600 | 108 |
2018-11-29 | 110 | 110 | 107 | 108 | 37,400 | 108 |
2018-11-28 | 111 | 111 | 109 | 109 | 40,100 | 109 |
2018-11-27 | 110 | 111 | 109 | 109 | 38,000 | 109 |
2018-11-26 | 110 | 110 | 110 | 110 | 5,500 | 110 |
2018-11-22 | 108 | 109 | 107 | 109 | 11,000 | 109 |
2018-11-21 | 106 | 109 | 106 | 107 | 18,100 | 107 |
2018-11-20 | 107 | 109 | 106 | 109 | 41,400 | 109 |
2018-11-19 | 110 | 110 | 107 | 108 | 27,300 | 108 |
2018-11-16 | 111 | 111 | 109 | 109 | 61,700 | 109 |
2018-11-15 | 114 | 115 | 112 | 112 | 68,200 | 112 |
2018-11-14 | 116 | 116 | 114 | 114 | 25,000 | 114 |
2018-11-13 | 116 | 116 | 112 | 115 | 124,800 | 115 |
2018-11-12 | 123 | 125 | 121 | 121 | 37,200 | 121 |
2018-11-09 | 123 | 125 | 122 | 125 | 26,600 | 125 |
2018-11-08 | 125 | 126 | 123 | 123 | 43,600 | 123 |
2018-11-07 | 123 | 125 | 120 | 123 | 50,300 | 123 |
2018-11-06 | 126 | 126 | 120 | 121 | 68,000 | 121 |
2018-11-05 | 123 | 126 | 122 | 124 | 47,100 | 124 |
2018-11-02 | 125 | 128 | 124 | 125 | 80,000 | 125 |
2018-11-01 | 122 | 128 | 121 | 128 | 76,400 | 128 |
2018-10-31 | 124 | 127 | 123 | 124 | 144,800 | 124 |
2018-10-30 | 118 | 124 | 118 | 124 | 150,500 | 124 |
2018-10-29 | 120 | 128 | 113 | 120 | 737,500 | 120 |
2018-10-26 | 122 | 128 | 110 | 116 | 753,400 | 116 |
2018-10-25 | 114 | 115 | 110 | 112 | 101,600 | 112 |
2018-10-24 | 115 | 127 | 115 | 118 | 557,600 | 118 |
2018-10-23 | 118 | 119 | 113 | 113 | 56,400 | 113 |
2018-10-22 | 117 | 118 | 115 | 117 | 23,300 | 117 |
2018-10-19 | 114 | 117 | 113 | 117 | 23,000 | 117 |
2018-10-18 | 114 | 116 | 113 | 115 | 28,900 | 115 |
2018-10-17 | 113 | 115 | 113 | 114 | 10,400 | 114 |
2018-10-16 | 113 | 113 | 112 | 113 | 4,700 | 113 |
2018-10-15 | 114 | 114 | 112 | 112 | 15,500 | 112 |
2018-10-12 | 112 | 115 | 112 | 114 | 15,500 | 114 |
2018-10-11 | 112 | 114 | 111 | 113 | 31,900 | 113 |
2018-10-10 | 118 | 121 | 116 | 116 | 67,600 | 116 |
2018-10-09 | 115 | 119 | 115 | 117 | 41,200 | 117 |
2018-10-05 | 115 | 115 | 113 | 114 | 11,500 | 114 |
2018-10-04 | 115 | 116 | 114 | 115 | 16,700 | 115 |
2018-10-03 | 114 | 115 | 113 | 114 | 28,600 | 114 |
2018-10-02 | 116 | 116 | 114 | 115 | 18,900 | 115 |
2018-10-01 | 115 | 116 | 114 | 116 | 10,000 | 116 |
2018-09-28 | 114 | 116 | 113 | 115 | 24,000 | 115 |
2018-09-27 | 116 | 116 | 113 | 114 | 29,900 | 114 |
2018-09-26 | 115 | 116 | 115 | 115 | 17,900 | 115 |
2018-09-25 | 118 | 118 | 115 | 115 | 19,800 | 115 |
2018-09-21 | 116 | 119 | 114 | 119 | 60,900 | 119 |
2018-09-20 | 115 | 117 | 114 | 117 | 65,000 | 117 |
2018-09-19 | 115 | 115 | 113 | 115 | 35,600 | 115 |
2018-09-18 | 112 | 115 | 111 | 114 | 17,600 | 114 |
2018-09-14 | 111 | 113 | 111 | 113 | 8,100 | 113 |
2018-09-13 | 112 | 113 | 110 | 112 | 11,200 | 112 |
2018-09-12 | 113 | 114 | 112 | 113 | 18,800 | 113 |
2018-09-11 | 113 | 114 | 113 | 113 | 4,600 | 113 |
2018-09-10 | 111 | 114 | 111 | 113 | 9,200 | 113 |
2018-09-07 | 113 | 113 | 111 | 113 | 3,400 | 113 |
2018-09-06 | 112 | 113 | 111 | 113 | 13,300 | 113 |
2018-09-05 | 112 | 114 | 112 | 114 | 33,100 | 114 |
2018-09-04 | 110 | 113 | 110 | 112 | 22,400 | 112 |
2018-09-03 | 111 | 112 | 109 | 110 | 19,400 | 110 |
2018-08-31 | 111 | 112 | 111 | 111 | 5,700 | 111 |
2018-08-30 | 112 | 113 | 111 | 111 | 11,700 | 111 |
2018-08-29 | 111 | 113 | 111 | 112 | 37,300 | 112 |
2018-08-28 | 110 | 112 | 110 | 111 | 16,400 | 111 |
2018-08-27 | 111 | 112 | 109 | 111 | 20,900 | 111 |
2018-08-24 | 109 | 111 | 108 | 111 | 20,000 | 111 |
2018-08-23 | 109 | 111 | 108 | 109 | 17,800 | 109 |
2018-08-22 | 107 | 110 | 107 | 110 | 51,800 | 110 |
2018-08-21 | 111 | 111 | 104 | 106 | 91,700 | 106 |
2018-08-20 | 112 | 113 | 111 | 111 | 14,900 | 111 |
2018-08-17 | 112 | 113 | 111 | 113 | 10,900 | 113 |
2018-08-16 | 112 | 113 | 112 | 113 | 25,500 | 113 |
2018-08-15 | 113 | 116 | 112 | 114 | 23,000 | 114 |
2018-08-14 | 113 | 115 | 112 | 114 | 12,400 | 114 |
2018-08-13 | 114 | 116 | 111 | 114 | 38,300 | 114 |
2018-08-10 | 120 | 120 | 116 | 117 | 18,100 | 117 |
2018-08-09 | 120 | 120 | 118 | 119 | 7,100 | 119 |
2018-08-08 | 118 | 120 | 115 | 120 | 18,500 | 120 |
2018-08-07 | 118 | 118 | 116 | 117 | 17,600 | 117 |
2018-08-06 | 119 | 120 | 119 | 119 | 15,000 | 119 |
2018-08-03 | 120 | 121 | 119 | 119 | 9,000 | 119 |
2018-08-02 | 121 | 122 | 120 | 122 | 20,400 | 122 |
2018-08-01 | 121 | 122 | 120 | 122 | 11,500 | 122 |
2018-07-31 | 119 | 123 | 117 | 123 | 58,000 | 123 |
2018-07-30 | 121 | 122 | 119 | 120 | 33,200 | 120 |
2018-07-27 | 121 | 123 | 121 | 122 | 24,000 | 122 |
2018-07-26 | 122 | 123 | 121 | 123 | 24,900 | 123 |
2018-07-25 | 119 | 122 | 118 | 122 | 53,800 | 122 |
2018-07-24 | 117 | 119 | 117 | 119 | 10,500 | 119 |
2018-07-23 | 119 | 119 | 117 | 117 | 15,700 | 117 |
2018-07-20 | 119 | 119 | 117 | 117 | 12,300 | 117 |
2018-07-19 | 119 | 119 | 118 | 119 | 9,900 | 119 |
2018-07-18 | 118 | 119 | 118 | 119 | 2,700 | 119 |
2018-07-17 | 117 | 119 | 116 | 118 | 27,200 | 118 |
2018-07-13 | 118 | 118 | 117 | 117 | 9,000 | 117 |
2018-07-12 | 115 | 118 | 115 | 118 | 18,200 | 118 |
2018-07-11 | 119 | 119 | 116 | 118 | 10,200 | 118 |
2018-07-10 | 119 | 119 | 118 | 119 | 27,500 | 119 |
2018-07-09 | 116 | 118 | 113 | 118 | 43,200 | 118 |
2018-07-06 | 111 | 115 | 111 | 114 | 71,500 | 114 |
2018-07-05 | 117 | 130 | 110 | 113 | 719,000 | 113 |
2018-07-04 | 116 | 117 | 114 | 115 | 44,900 | 115 |
2018-07-03 | 118 | 118 | 115 | 115 | 75,700 | 115 |
2018-07-02 | 122 | 123 | 117 | 118 | 110,800 | 118 |
2018-06-29 | 124 | 125 | 122 | 122 | 48,300 | 122 |
2018-06-28 | 126 | 128 | 125 | 125 | 28,600 | 125 |
2018-06-27 | 127 | 128 | 126 | 128 | 47,600 | 128 |
2018-06-26 | 130 | 130 | 126 | 128 | 44,200 | 128 |
2018-06-25 | 134 | 134 | 131 | 131 | 27,200 | 131 |
2018-06-22 | 134 | 134 | 133 | 134 | 12,300 | 134 |
2018-06-21 | 134 | 135 | 133 | 134 | 38,100 | 134 |
2018-06-20 | 133 | 134 | 132 | 134 | 34,100 | 134 |
2018-06-19 | 134 | 135 | 133 | 134 | 33,700 | 134 |
2018-06-18 | 136 | 136 | 135 | 135 | 40,200 | 135 |
2018-06-15 | 136 | 137 | 136 | 136 | 7,800 | 136 |
2018-06-14 | 137 | 138 | 136 | 137 | 17,000 | 137 |
2018-06-13 | 138 | 139 | 137 | 137 | 38,500 | 137 |
2018-06-12 | 139 | 139 | 137 | 139 | 23,900 | 139 |
2018-06-11 | 137 | 139 | 137 | 138 | 24,300 | 138 |
2018-06-08 | 136 | 138 | 136 | 137 | 63,300 | 137 |
2018-06-07 | 137 | 138 | 135 | 137 | 53,600 | 137 |
2018-06-06 | 134 | 138 | 134 | 136 | 79,600 | 136 |
2018-06-05 | 137 | 137 | 133 | 134 | 131,900 | 134 |
2018-06-04 | 141 | 141 | 137 | 137 | 53,800 | 137 |
2018-06-01 | 138 | 140 | 136 | 139 | 135,700 | 139 |
2018-05-31 | 142 | 142 | 138 | 140 | 111,700 | 140 |
2018-05-30 | 145 | 155 | 140 | 141 | 543,700 | 141 |
2018-05-29 | 142 | 144 | 139 | 140 | 68,300 | 140 |
2018-05-28 | 138 | 140 | 138 | 139 | 24,300 | 139 |
2018-05-25 | 139 | 140 | 137 | 138 | 76,600 | 138 |
2018-05-24 | 140 | 143 | 138 | 141 | 60,700 | 141 |
2018-05-23 | 142 | 142 | 139 | 140 | 88,500 | 140 |
2018-05-22 | 143 | 144 | 142 | 142 | 46,100 | 142 |
2018-05-21 | 144 | 145 | 143 | 144 | 20,300 | 144 |
2018-05-18 | 144 | 144 | 142 | 143 | 9,900 | 143 |
2018-05-17 | 142 | 144 | 141 | 143 | 47,800 | 143 |
2018-05-16 | 143 | 144 | 142 | 142 | 42,700 | 142 |
2018-05-15 | 150 | 150 | 144 | 144 | 56,700 | 144 |
2018-05-14 | 146 | 150 | 143 | 148 | 158,500 | 148 |
2018-05-11 | 152 | 157 | 151 | 154 | 71,800 | 154 |
2018-05-10 | 153 | 154 | 151 | 152 | 80,700 | 152 |
2018-05-09 | 159 | 159 | 154 | 154 | 81,200 | 154 |
2018-05-08 | 160 | 161 | 153 | 158 | 207,400 | 158 |
2018-05-07 | 155 | 166 | 154 | 160 | 935,700 | 160 |
2018-05-02 | 153 | 155 | 148 | 150 | 272,100 | 150 |
2018-05-01 | 147 | 152 | 144 | 152 | 631,000 | 152 |
2018-04-27 | 153 | 154 | 138 | 140 | 1,242,000 | 140 |
2018-04-26 | 138 | 139 | 137 | 138 | 27,800 | 138 |
2018-04-25 | 139 | 141 | 138 | 138 | 27,500 | 138 |
2018-04-24 | 139 | 140 | 136 | 140 | 23,600 | 140 |
2018-04-23 | 136 | 138 | 136 | 138 | 5,500 | 138 |
2018-04-20 | 137 | 138 | 135 | 136 | 16,300 | 136 |
2018-04-19 | 137 | 138 | 136 | 138 | 4,900 | 138 |
2018-04-18 | 137 | 138 | 137 | 138 | 5,800 | 138 |
2018-04-17 | 137 | 137 | 136 | 137 | 10,000 | 137 |
2018-04-16 | 137 | 138 | 135 | 138 | 16,300 | 138 |
2018-04-13 | 135 | 138 | 135 | 136 | 15,700 | 136 |
2018-04-12 | 137 | 138 | 133 | 135 | 132,900 | 135 |
2018-04-11 | 135 | 139 | 134 | 139 | 45,100 | 139 |
2018-04-10 | 133 | 135 | 133 | 135 | 20,000 | 135 |
2018-04-09 | 133 | 135 | 132 | 133 | 14,200 | 133 |
2018-04-06 | 135 | 135 | 133 | 133 | 14,300 | 133 |
2018-04-05 | 136 | 136 | 134 | 134 | 12,200 | 134 |
2018-04-04 | 136 | 138 | 135 | 135 | 31,400 | 135 |
2018-04-03 | 134 | 136 | 134 | 135 | 10,300 | 135 |
2018-03-30 | 136 | 137 | 135 | 135 | 22,600 | 135 |
2018-03-29 | 135 | 136 | 133 | 136 | 23,000 | 136 |
2018-03-28 | 133 | 136 | 133 | 133 | 23,300 | 133 |
2018-03-27 | 135 | 137 | 134 | 135 | 29,700 | 135 |
2018-03-26 | 134 | 135 | 132 | 134 | 60,900 | 134 |
2018-03-23 | 138 | 138 | 136 | 136 | 62,800 | 136 |
2018-03-22 | 141 | 141 | 139 | 140 | 46,400 | 140 |
2018-03-20 | 140 | 141 | 140 | 141 | 25,000 | 141 |
2018-03-19 | 145 | 145 | 139 | 141 | 69,000 | 141 |
2018-03-16 | 144 | 145 | 143 | 144 | 22,500 | 144 |
2018-03-15 | 145 | 146 | 144 | 146 | 36,400 | 146 |
2018-03-14 | 143 | 148 | 143 | 146 | 65,000 | 146 |
2018-03-13 | 142 | 145 | 141 | 145 | 26,000 | 145 |
2018-03-12 | 144 | 144 | 141 | 142 | 37,400 | 142 |
2018-03-09 | 145 | 145 | 142 | 143 | 29,700 | 143 |
2018-03-08 | 142 | 147 | 141 | 144 | 63,100 | 144 |
2018-03-07 | 141 | 141 | 139 | 141 | 21,700 | 141 |
2018-03-06 | 141 | 142 | 139 | 141 | 33,100 | 141 |
2018-03-05 | 142 | 142 | 140 | 141 | 31,900 | 141 |
2018-03-02 | 142 | 144 | 141 | 144 | 22,200 | 144 |
2018-03-01 | 143 | 145 | 142 | 144 | 26,600 | 144 |
2018-02-28 | 143 | 146 | 143 | 145 | 51,400 | 145 |
2018-02-27 | 144 | 145 | 143 | 145 | 43,800 | 145 |
2018-02-26 | 143 | 145 | 142 | 144 | 40,600 | 144 |
2018-02-23 | 143 | 143 | 141 | 141 | 35,400 | 141 |
2018-02-22 | 143 | 143 | 141 | 142 | 19,200 | 142 |
2018-02-21 | 143 | 145 | 142 | 144 | 45,500 | 144 |
2018-02-20 | 144 | 144 | 141 | 142 | 45,100 | 142 |
2018-02-19 | 143 | 144 | 141 | 143 | 48,900 | 143 |
2018-02-16 | 143 | 145 | 140 | 142 | 51,800 | 142 |
2018-02-15 | 139 | 143 | 139 | 142 | 68,300 | 142 |
2018-02-14 | 145 | 155 | 138 | 141 | 293,600 | 141 |
2018-02-13 | 138 | 146 | 138 | 140 | 49,600 | 140 |
2018-02-09 | 132 | 139 | 132 | 137 | 93,000 | 137 |
2018-02-08 | 140 | 142 | 139 | 142 | 29,700 | 142 |
2018-02-07 | 139 | 142 | 138 | 138 | 79,200 | 138 |
2018-02-06 | 141 | 142 | 129 | 136 | 222,300 | 136 |
2018-02-05 | 147 | 151 | 145 | 148 | 96,100 | 148 |
2018-02-02 | 153 | 153 | 150 | 151 | 95,400 | 151 |
2018-02-01 | 159 | 161 | 152 | 153 | 392,200 | 153 |
2018-01-31 | 152 | 155 | 151 | 154 | 86,600 | 154 |
2018-01-30 | 156 | 157 | 153 | 153 | 50,400 | 153 |
2018-01-29 | 159 | 159 | 156 | 156 | 24,900 | 156 |
2018-01-26 | 156 | 159 | 156 | 158 | 40,500 | 158 |
2018-01-25 | 154 | 158 | 154 | 156 | 52,800 | 156 |
2018-01-24 | 156 | 158 | 153 | 154 | 106,500 | 154 |
2018-01-23 | 156 | 159 | 154 | 158 | 71,500 | 158 |
2018-01-22 | 153 | 157 | 152 | 156 | 62,100 | 156 |
2018-01-19 | 156 | 157 | 153 | 153 | 49,500 | 153 |
2018-01-18 | 159 | 159 | 156 | 157 | 70,100 | 157 |
2018-01-17 | 170 | 170 | 156 | 159 | 508,700 | 159 |
2018-01-16 | 155 | 166 | 153 | 162 | 612,000 | 162 |
2018-01-15 | 153 | 155 | 151 | 154 | 95,200 | 154 |
2018-01-12 | 151 | 152 | 150 | 151 | 36,700 | 151 |
2018-01-11 | 153 | 154 | 149 | 150 | 186,200 | 150 |
2018-01-10 | 148 | 156 | 148 | 153 | 308,600 | 153 |
2018-01-09 | 147 | 149 | 146 | 149 | 141,100 | 149 |
2018-01-05 | 145 | 146 | 144 | 146 | 32,900 | 146 |
2018-01-04 | 146 | 146 | 144 | 145 | 52,300 | 145 |
分割・併合履歴 : [2011-07-20]1株→0.1株