3779 ジェイ・エスコム ホールディングス(株) の時系列データ [2019年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2019-12-30 | 144 | 149 | 144 | 149 | 56,100 | 149 |
2019-12-27 | 145 | 146 | 145 | 145 | 43,700 | 145 |
2019-12-26 | 146 | 146 | 142 | 145 | 199,400 | 145 |
2019-12-25 | 147 | 147 | 145 | 145 | 98,500 | 145 |
2019-12-24 | 147 | 148 | 146 | 147 | 90,400 | 147 |
2019-12-23 | 149 | 149 | 147 | 148 | 49,500 | 148 |
2019-12-20 | 147 | 149 | 146 | 148 | 50,200 | 148 |
2019-12-19 | 149 | 149 | 148 | 148 | 35,600 | 148 |
2019-12-18 | 146 | 149 | 146 | 149 | 127,300 | 149 |
2019-12-17 | 149 | 151 | 147 | 150 | 127,400 | 150 |
2019-12-16 | 146 | 149 | 146 | 148 | 49,600 | 148 |
2019-12-13 | 148 | 149 | 146 | 146 | 137,900 | 146 |
2019-12-12 | 150 | 151 | 147 | 149 | 112,500 | 149 |
2019-12-11 | 152 | 152 | 150 | 151 | 74,000 | 151 |
2019-12-10 | 149 | 152 | 148 | 152 | 94,700 | 152 |
2019-12-09 | 147 | 149 | 147 | 148 | 26,600 | 148 |
2019-12-06 | 148 | 149 | 147 | 147 | 27,300 | 147 |
2019-12-05 | 148 | 150 | 148 | 148 | 28,600 | 148 |
2019-12-04 | 149 | 149 | 145 | 149 | 155,600 | 149 |
2019-12-03 | 150 | 150 | 149 | 150 | 34,300 | 150 |
2019-12-02 | 151 | 152 | 150 | 150 | 27,200 | 150 |
2019-11-29 | 149 | 151 | 148 | 151 | 79,100 | 151 |
2019-11-28 | 151 | 153 | 149 | 149 | 113,900 | 149 |
2019-11-27 | 153 | 153 | 150 | 150 | 59,000 | 150 |
2019-11-26 | 149 | 155 | 148 | 152 | 121,500 | 152 |
2019-11-25 | 149 | 150 | 148 | 148 | 35,200 | 148 |
2019-11-22 | 148 | 150 | 148 | 148 | 25,400 | 148 |
2019-11-21 | 148 | 149 | 146 | 148 | 24,700 | 148 |
2019-11-20 | 147 | 148 | 147 | 147 | 18,900 | 147 |
2019-11-19 | 148 | 149 | 146 | 147 | 28,900 | 147 |
2019-11-18 | 148 | 150 | 147 | 150 | 19,500 | 150 |
2019-11-15 | 149 | 149 | 146 | 148 | 54,700 | 148 |
2019-11-14 | 150 | 150 | 148 | 150 | 55,900 | 150 |
2019-11-13 | 151 | 153 | 148 | 151 | 99,200 | 151 |
2019-11-12 | 149 | 153 | 149 | 151 | 28,200 | 151 |
2019-11-11 | 153 | 154 | 149 | 149 | 54,700 | 149 |
2019-11-08 | 154 | 154 | 151 | 151 | 74,900 | 151 |
2019-11-07 | 157 | 157 | 152 | 155 | 97,700 | 155 |
2019-11-06 | 154 | 173 | 150 | 158 | 676,800 | 158 |
2019-11-05 | 155 | 156 | 153 | 154 | 39,700 | 154 |
2019-11-01 | 156 | 158 | 155 | 155 | 105,600 | 155 |
2019-10-31 | 154 | 161 | 154 | 159 | 162,800 | 159 |
2019-10-30 | 157 | 159 | 154 | 154 | 145,800 | 154 |
2019-10-29 | 164 | 165 | 158 | 158 | 341,800 | 158 |
2019-10-28 | 184 | 195 | 164 | 165 | 3,507,300 | 165 |
2019-10-25 | 156 | 156 | 146 | 150 | 239,400 | 150 |
2019-10-24 | 145 | 155 | 145 | 155 | 228,900 | 155 |
2019-10-23 | 145 | 145 | 143 | 143 | 25,200 | 143 |
2019-10-21 | 143 | 145 | 143 | 145 | 5,500 | 145 |
2019-10-18 | 143 | 146 | 143 | 143 | 45,000 | 143 |
2019-10-17 | 145 | 146 | 143 | 143 | 35,500 | 143 |
2019-10-16 | 145 | 146 | 143 | 143 | 39,600 | 143 |
2019-10-15 | 144 | 147 | 143 | 144 | 51,500 | 144 |
2019-10-11 | 143 | 144 | 142 | 143 | 40,100 | 143 |
2019-10-10 | 146 | 147 | 143 | 143 | 80,200 | 143 |
2019-10-09 | 146 | 146 | 143 | 144 | 35,300 | 144 |
2019-10-08 | 141 | 148 | 141 | 147 | 78,800 | 147 |
2019-10-07 | 141 | 143 | 140 | 141 | 49,600 | 141 |
2019-10-04 | 141 | 144 | 141 | 141 | 41,800 | 141 |
2019-10-03 | 140 | 143 | 140 | 143 | 60,900 | 143 |
2019-10-02 | 143 | 143 | 140 | 141 | 78,800 | 141 |
2019-10-01 | 145 | 146 | 142 | 143 | 45,600 | 143 |
2019-09-30 | 142 | 146 | 142 | 146 | 50,400 | 146 |
2019-09-27 | 144 | 145 | 142 | 142 | 121,400 | 142 |
2019-09-26 | 147 | 148 | 144 | 144 | 70,000 | 144 |
2019-09-25 | 147 | 147 | 145 | 145 | 75,700 | 145 |
2019-09-24 | 145 | 151 | 145 | 149 | 107,000 | 149 |
2019-09-20 | 147 | 148 | 144 | 144 | 154,100 | 144 |
2019-09-19 | 151 | 153 | 147 | 148 | 276,800 | 148 |
2019-09-18 | 151 | 153 | 146 | 148 | 358,700 | 148 |
2019-09-17 | 161 | 161 | 150 | 153 | 305,600 | 153 |
2019-09-13 | 173 | 173 | 157 | 158 | 691,000 | 158 |
2019-09-12 | 178 | 182 | 173 | 173 | 538,000 | 173 |
2019-09-11 | 175 | 187 | 170 | 178 | 1,403,800 | 178 |
2019-09-10 | 174 | 186 | 168 | 177 | 1,543,800 | 177 |
2019-09-09 | 210 | 212 | 166 | 176 | 3,148,500 | 176 |
2019-09-06 | 143 | 192 | 143 | 192 | 3,914,500 | 192 |
2019-09-05 | 140 | 160 | 140 | 142 | 437,500 | 142 |
2019-09-04 | 141 | 145 | 139 | 141 | 52,300 | 141 |
2019-09-03 | 143 | 144 | 138 | 144 | 86,900 | 144 |
2019-09-02 | 148 | 148 | 142 | 143 | 44,100 | 143 |
2019-08-30 | 143 | 147 | 143 | 147 | 39,900 | 147 |
2019-08-29 | 144 | 147 | 143 | 145 | 53,900 | 145 |
2019-08-28 | 147 | 152 | 145 | 145 | 91,700 | 145 |
2019-08-27 | 149 | 150 | 144 | 147 | 67,000 | 147 |
2019-08-26 | 147 | 152 | 144 | 148 | 76,900 | 148 |
2019-08-23 | 150 | 153 | 145 | 152 | 55,900 | 152 |
2019-08-22 | 152 | 156 | 150 | 150 | 79,600 | 150 |
2019-08-21 | 151 | 155 | 150 | 154 | 43,000 | 154 |
2019-08-20 | 150 | 154 | 150 | 153 | 57,200 | 153 |
2019-08-19 | 152 | 154 | 150 | 150 | 62,500 | 150 |
2019-08-16 | 151 | 154 | 150 | 152 | 67,400 | 152 |
2019-08-15 | 149 | 153 | 148 | 150 | 106,500 | 150 |
2019-08-14 | 156 | 157 | 154 | 154 | 77,000 | 154 |
2019-08-13 | 153 | 157 | 153 | 157 | 68,300 | 157 |
2019-08-09 | 155 | 159 | 153 | 157 | 89,300 | 157 |
2019-08-08 | 159 | 159 | 154 | 156 | 132,600 | 156 |
2019-08-07 | 161 | 167 | 156 | 159 | 633,000 | 159 |
2019-08-06 | 157 | 160 | 148 | 153 | 696,700 | 153 |
2019-08-05 | 188 | 188 | 155 | 166 | 582,200 | 166 |
2019-08-02 | 178 | 200 | 178 | 180 | 1,683,400 | 180 |
2019-08-01 | 181 | 185 | 179 | 179 | 92,400 | 179 |
2019-07-31 | 180 | 186 | 179 | 184 | 105,800 | 184 |
2019-07-30 | 179 | 183 | 179 | 180 | 45,500 | 180 |
2019-07-29 | 184 | 186 | 178 | 180 | 93,000 | 180 |
2019-07-26 | 181 | 188 | 181 | 183 | 143,400 | 183 |
2019-07-25 | 180 | 185 | 179 | 183 | 77,100 | 183 |
2019-07-24 | 178 | 189 | 178 | 181 | 134,400 | 181 |
2019-07-23 | 182 | 184 | 181 | 181 | 91,900 | 181 |
2019-07-22 | 185 | 186 | 180 | 182 | 86,000 | 182 |
2019-07-19 | 177 | 187 | 170 | 185 | 306,100 | 185 |
2019-07-18 | 181 | 187 | 178 | 179 | 166,200 | 179 |
2019-07-17 | 181 | 185 | 179 | 182 | 176,700 | 182 |
2019-07-16 | 182 | 185 | 179 | 181 | 210,100 | 181 |
2019-07-12 | 183 | 185 | 178 | 184 | 253,100 | 184 |
2019-07-11 | 185 | 189 | 178 | 187 | 425,000 | 187 |
2019-07-10 | 208 | 209 | 181 | 188 | 1,247,700 | 188 |
2019-07-09 | 211 | 220 | 210 | 211 | 456,900 | 211 |
2019-07-08 | 210 | 216 | 205 | 212 | 554,600 | 212 |
2019-07-05 | 207 | 218 | 201 | 205 | 727,100 | 205 |
2019-07-04 | 207 | 227 | 204 | 206 | 1,706,200 | 206 |
2019-07-03 | 208 | 210 | 201 | 203 | 389,700 | 203 |
2019-07-02 | 209 | 221 | 202 | 210 | 750,000 | 210 |
2019-07-01 | 221 | 223 | 206 | 209 | 518,000 | 209 |
2019-06-28 | 213 | 220 | 210 | 216 | 539,200 | 216 |
2019-06-27 | 203 | 224 | 200 | 216 | 1,625,800 | 216 |
2019-06-26 | 204 | 216 | 198 | 202 | 714,700 | 202 |
2019-06-25 | 211 | 220 | 203 | 207 | 830,800 | 207 |
2019-06-24 | 218 | 237 | 209 | 215 | 2,080,500 | 215 |
2019-06-21 | 231 | 246 | 211 | 215 | 2,671,100 | 215 |
2019-06-20 | 242 | 254 | 225 | 227 | 1,691,100 | 227 |
2019-06-19 | 295 | 301 | 232 | 245 | 3,495,600 | 245 |
2019-06-18 | 319 | 319 | 274 | 288 | 2,255,100 | 288 |
2019-06-17 | 322 | 339 | 269 | 325 | 4,505,900 | 325 |
2019-06-14 | 327 | 346 | 265 | 270 | 7,780,200 | 270 |
2019-06-13 | 236 | 287 | 222 | 287 | 9,351,800 | 287 |
2019-06-12 | 182 | 207 | 155 | 207 | 5,279,400 | 207 |
2019-06-11 | 177 | 177 | 177 | 177 | 527,000 | 177 |
2019-06-10 | 127 | 127 | 127 | 127 | 104,800 | 127 |
2019-06-07 | 96 | 97 | 95 | 97 | 9,900 | 97 |
2019-06-06 | 95 | 97 | 95 | 96 | 23,000 | 96 |
2019-06-05 | 94 | 96 | 94 | 96 | 7,500 | 96 |
2019-06-04 | 93 | 94 | 92 | 93 | 9,700 | 93 |
2019-06-03 | 93 | 93 | 91 | 93 | 16,900 | 93 |
2019-05-31 | 94 | 95 | 93 | 93 | 12,400 | 93 |
2019-05-30 | 94 | 96 | 94 | 94 | 15,200 | 94 |
2019-05-29 | 96 | 96 | 94 | 94 | 18,400 | 94 |
2019-05-28 | 97 | 98 | 96 | 98 | 18,300 | 98 |
2019-05-27 | 94 | 98 | 94 | 98 | 48,100 | 98 |
2019-05-24 | 93 | 95 | 91 | 92 | 57,500 | 92 |
2019-05-23 | 96 | 96 | 93 | 94 | 20,600 | 94 |
2019-05-22 | 94 | 96 | 93 | 95 | 15,700 | 95 |
2019-05-21 | 94 | 95 | 93 | 94 | 31,400 | 94 |
2019-05-20 | 94 | 97 | 94 | 94 | 17,900 | 94 |
2019-05-17 | 96 | 96 | 92 | 94 | 48,200 | 94 |
2019-05-16 | 95 | 95 | 90 | 91 | 27,400 | 91 |
2019-05-15 | 91 | 96 | 91 | 94 | 36,200 | 94 |
2019-05-14 | 91 | 92 | 89 | 91 | 47,600 | 91 |
2019-05-13 | 95 | 96 | 92 | 93 | 173,700 | 93 |
2019-05-10 | 99 | 100 | 99 | 99 | 18,200 | 99 |
2019-05-09 | 101 | 102 | 98 | 99 | 67,000 | 99 |
2019-05-08 | 101 | 102 | 99 | 101 | 39,000 | 101 |
2019-05-07 | 101 | 102 | 98 | 100 | 96,900 | 100 |
2019-04-26 | 105 | 106 | 100 | 101 | 277,700 | 101 |
2019-04-25 | 108 | 116 | 104 | 105 | 3,305,100 | 105 |
2019-04-24 | 99 | 100 | 98 | 98 | 3,300 | 98 |
2019-04-23 | 99 | 99 | 99 | 99 | 20,200 | 99 |
2019-04-22 | 99 | 100 | 98 | 99 | 54,900 | 99 |
2019-04-19 | 102 | 113 | 98 | 99 | 569,500 | 99 |
2019-04-18 | 100 | 101 | 99 | 99 | 1,400 | 99 |
2019-04-17 | 100 | 101 | 99 | 100 | 11,700 | 100 |
2019-04-16 | 102 | 102 | 99 | 100 | 39,700 | 100 |
2019-04-15 | 102 | 103 | 101 | 102 | 10,200 | 102 |
2019-04-12 | 102 | 102 | 101 | 102 | 6,000 | 102 |
2019-04-11 | 100 | 102 | 99 | 102 | 21,700 | 102 |
2019-04-10 | 100 | 101 | 99 | 99 | 23,100 | 99 |
2019-04-09 | 100 | 102 | 99 | 101 | 44,700 | 101 |
2019-04-08 | 101 | 102 | 100 | 100 | 16,400 | 100 |
2019-04-05 | 100 | 101 | 100 | 100 | 20,000 | 100 |
2019-04-04 | 100 | 101 | 100 | 100 | 11,300 | 100 |
2019-04-03 | 98 | 102 | 98 | 100 | 28,600 | 100 |
2019-04-02 | 102 | 102 | 98 | 98 | 36,800 | 98 |
2019-04-01 | 102 | 102 | 99 | 102 | 28,700 | 102 |
2019-03-29 | 100 | 102 | 100 | 101 | 22,600 | 101 |
2019-03-28 | 100 | 101 | 99 | 101 | 12,100 | 101 |
2019-03-27 | 100 | 101 | 99 | 101 | 8,000 | 101 |
2019-03-26 | 98 | 100 | 98 | 100 | 21,100 | 100 |
2019-03-25 | 100 | 100 | 96 | 98 | 44,500 | 98 |
2019-03-22 | 102 | 102 | 99 | 100 | 35,400 | 100 |
2019-03-20 | 100 | 103 | 100 | 101 | 32,800 | 101 |
2019-03-19 | 101 | 102 | 100 | 101 | 44,000 | 101 |
2019-03-18 | 99 | 102 | 99 | 101 | 68,600 | 101 |
2019-03-15 | 101 | 101 | 99 | 100 | 73,400 | 100 |
2019-03-14 | 104 | 104 | 101 | 101 | 45,200 | 101 |
2019-03-13 | 103 | 106 | 101 | 104 | 59,300 | 104 |
2019-03-12 | 102 | 103 | 101 | 103 | 78,100 | 103 |
2019-03-11 | 104 | 105 | 100 | 102 | 132,500 | 102 |
2019-03-08 | 108 | 109 | 105 | 105 | 245,400 | 105 |
2019-03-07 | 112 | 124 | 109 | 112 | 1,519,800 | 112 |
2019-03-06 | 110 | 117 | 106 | 107 | 590,500 | 107 |
2019-03-05 | 112 | 113 | 106 | 108 | 595,400 | 108 |
2019-03-04 | 105 | 131 | 105 | 115 | 6,041,500 | 115 |
2019-03-01 | 98 | 101 | 96 | 100 | 141,300 | 100 |
2019-02-28 | 97 | 106 | 97 | 98 | 393,000 | 98 |
2019-02-27 | 98 | 99 | 96 | 97 | 42,400 | 97 |
2019-02-26 | 97 | 98 | 95 | 98 | 62,000 | 98 |
2019-02-25 | 93 | 97 | 93 | 97 | 132,900 | 97 |
2019-02-22 | 91 | 92 | 91 | 92 | 19,200 | 92 |
2019-02-21 | 92 | 93 | 90 | 90 | 33,700 | 90 |
2019-02-20 | 93 | 93 | 92 | 92 | 2,100 | 92 |
2019-02-19 | 93 | 94 | 91 | 91 | 44,700 | 91 |
2019-02-18 | 92 | 93 | 91 | 92 | 24,000 | 92 |
2019-02-15 | 92 | 92 | 91 | 91 | 5,900 | 91 |
2019-02-14 | 92 | 93 | 92 | 93 | 16,100 | 93 |
2019-02-13 | 91 | 93 | 91 | 92 | 4,200 | 92 |
2019-02-12 | 92 | 92 | 91 | 91 | 1,700 | 91 |
2019-02-08 | 90 | 92 | 90 | 91 | 21,600 | 91 |
2019-02-07 | 94 | 94 | 92 | 92 | 29,900 | 92 |
2019-02-06 | 93 | 95 | 93 | 94 | 23,600 | 94 |
2019-02-05 | 93 | 95 | 92 | 93 | 43,000 | 93 |
2019-02-04 | 92 | 93 | 91 | 93 | 21,700 | 93 |
2019-02-01 | 92 | 92 | 90 | 92 | 15,500 | 92 |
2019-01-31 | 89 | 92 | 89 | 92 | 32,400 | 92 |
2019-01-30 | 91 | 92 | 88 | 89 | 22,300 | 89 |
2019-01-29 | 92 | 92 | 90 | 91 | 10,000 | 91 |
2019-01-28 | 94 | 94 | 83 | 91 | 104,500 | 91 |
2019-01-25 | 93 | 94 | 93 | 93 | 7,100 | 93 |
2019-01-24 | 92 | 94 | 91 | 94 | 13,900 | 94 |
2019-01-23 | 91 | 93 | 90 | 92 | 19,800 | 92 |
2019-01-22 | 92 | 94 | 90 | 92 | 75,000 | 92 |
2019-01-21 | 94 | 94 | 91 | 92 | 17,700 | 92 |
2019-01-18 | 93 | 93 | 91 | 92 | 25,900 | 92 |
2019-01-17 | 92 | 95 | 91 | 94 | 83,800 | 94 |
2019-01-16 | 92 | 92 | 89 | 91 | 22,600 | 91 |
2019-01-15 | 91 | 92 | 88 | 91 | 64,100 | 91 |
2019-01-11 | 91 | 92 | 89 | 91 | 86,600 | 91 |
2019-01-10 | 93 | 95 | 88 | 91 | 269,200 | 91 |
2019-01-09 | 92 | 106 | 92 | 92 | 2,671,000 | 92 |
2019-01-08 | 85 | 88 | 84 | 87 | 30,700 | 87 |
2019-01-07 | 84 | 86 | 84 | 85 | 32,800 | 85 |
2019-01-04 | 79 | 82 | 79 | 81 | 55,500 | 81 |
分割・併合履歴 : [2011-07-20]1株→0.1株