3779 ジェイ・エスコム ホールディングス(株) の時系列データ [2020年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2020-12-30 | 108 | 109 | 107 | 107 | 42,600 | 107 |
2020-12-29 | 104 | 109 | 103 | 109 | 76,400 | 109 |
2020-12-28 | 108 | 108 | 103 | 104 | 190,900 | 104 |
2020-12-25 | 109 | 109 | 106 | 106 | 189,500 | 106 |
2020-12-24 | 105 | 109 | 105 | 109 | 69,200 | 109 |
2020-12-23 | 103 | 106 | 103 | 105 | 15,500 | 105 |
2020-12-22 | 104 | 106 | 102 | 104 | 184,300 | 104 |
2020-12-21 | 107 | 107 | 104 | 105 | 55,600 | 105 |
2020-12-18 | 106 | 107 | 105 | 107 | 24,700 | 107 |
2020-12-17 | 107 | 109 | 106 | 106 | 49,500 | 106 |
2020-12-16 | 108 | 110 | 107 | 108 | 79,400 | 108 |
2020-12-15 | 107 | 109 | 106 | 109 | 88,700 | 109 |
2020-12-14 | 106 | 107 | 104 | 106 | 53,900 | 106 |
2020-12-11 | 106 | 106 | 104 | 106 | 27,700 | 106 |
2020-12-10 | 107 | 107 | 104 | 106 | 150,000 | 106 |
2020-12-09 | 108 | 108 | 106 | 108 | 70,300 | 108 |
2020-12-08 | 108 | 109 | 107 | 109 | 74,700 | 109 |
2020-12-07 | 110 | 110 | 108 | 109 | 59,800 | 109 |
2020-12-04 | 111 | 112 | 109 | 109 | 182,100 | 109 |
2020-12-03 | 111 | 112 | 110 | 111 | 46,600 | 111 |
2020-12-02 | 112 | 113 | 109 | 110 | 290,700 | 110 |
2020-12-01 | 112 | 115 | 111 | 112 | 149,100 | 112 |
2020-11-30 | 112 | 113 | 111 | 111 | 129,500 | 111 |
2020-11-27 | 111 | 113 | 111 | 111 | 208,900 | 111 |
2020-11-26 | 110 | 111 | 110 | 111 | 126,900 | 111 |
2020-11-25 | 111 | 111 | 109 | 111 | 124,100 | 111 |
2020-11-24 | 109 | 111 | 109 | 111 | 86,700 | 111 |
2020-11-20 | 108 | 109 | 107 | 108 | 38,200 | 108 |
2020-11-19 | 109 | 110 | 107 | 109 | 65,200 | 109 |
2020-11-18 | 109 | 110 | 108 | 110 | 78,500 | 110 |
2020-11-17 | 112 | 112 | 107 | 109 | 232,800 | 109 |
2020-11-16 | 111 | 112 | 109 | 111 | 120,700 | 111 |
2020-11-13 | 111 | 113 | 110 | 111 | 99,800 | 111 |
2020-11-12 | 111 | 116 | 111 | 112 | 239,300 | 112 |
2020-11-11 | 110 | 112 | 108 | 110 | 209,400 | 110 |
2020-11-10 | 114 | 114 | 109 | 110 | 240,300 | 110 |
2020-11-09 | 113 | 113 | 110 | 112 | 129,700 | 112 |
2020-11-06 | 111 | 113 | 110 | 113 | 88,500 | 113 |
2020-11-05 | 112 | 112 | 110 | 111 | 132,400 | 111 |
2020-11-04 | 111 | 115 | 110 | 112 | 187,900 | 112 |
2020-11-02 | 112 | 113 | 110 | 110 | 313,600 | 110 |
2020-10-30 | 119 | 121 | 113 | 113 | 779,000 | 113 |
2020-10-29 | 135 | 148 | 120 | 121 | 6,739,300 | 121 |
2020-10-28 | 117 | 117 | 113 | 115 | 207,700 | 115 |
2020-10-27 | 117 | 119 | 116 | 116 | 75,300 | 116 |
2020-10-26 | 119 | 120 | 115 | 119 | 502,300 | 119 |
2020-10-23 | 123 | 123 | 119 | 122 | 245,800 | 122 |
2020-10-22 | 127 | 128 | 121 | 121 | 428,000 | 121 |
2020-10-21 | 129 | 144 | 125 | 126 | 1,889,000 | 126 |
2020-10-20 | 129 | 135 | 129 | 129 | 711,800 | 129 |
2020-10-19 | 132 | 133 | 127 | 129 | 665,000 | 129 |
2020-10-16 | 149 | 152 | 130 | 134 | 2,961,500 | 134 |
2020-10-15 | 174 | 194 | 151 | 154 | 18,685,200 | 154 |
2020-10-14 | 165 | 167 | 140 | 144 | 4,358,900 | 144 |
2020-10-13 | 125 | 165 | 124 | 165 | 10,467,900 | 165 |
2020-10-12 | 114 | 117 | 114 | 115 | 87,900 | 115 |
2020-10-09 | 115 | 116 | 113 | 115 | 36,100 | 115 |
2020-10-08 | 117 | 117 | 113 | 115 | 155,700 | 115 |
2020-10-07 | 115 | 118 | 115 | 117 | 35,400 | 117 |
2020-10-06 | 114 | 117 | 112 | 116 | 106,500 | 116 |
2020-10-05 | 112 | 115 | 112 | 112 | 26,400 | 112 |
2020-10-02 | 114 | 116 | 112 | 112 | 29,900 | 112 |
2020-09-30 | 115 | 116 | 112 | 115 | 66,800 | 115 |
2020-09-29 | 113 | 116 | 112 | 115 | 51,800 | 115 |
2020-09-28 | 111 | 114 | 111 | 112 | 58,500 | 112 |
2020-09-25 | 113 | 114 | 112 | 113 | 27,500 | 113 |
2020-09-24 | 115 | 115 | 111 | 112 | 59,100 | 112 |
2020-09-23 | 114 | 116 | 113 | 115 | 45,100 | 115 |
2020-09-18 | 115 | 117 | 115 | 115 | 70,000 | 115 |
2020-09-17 | 115 | 117 | 114 | 116 | 86,500 | 116 |
2020-09-16 | 115 | 118 | 115 | 115 | 68,700 | 115 |
2020-09-15 | 115 | 117 | 112 | 115 | 123,400 | 115 |
2020-09-14 | 117 | 119 | 116 | 117 | 26,200 | 117 |
2020-09-11 | 117 | 119 | 117 | 118 | 23,600 | 118 |
2020-09-10 | 115 | 117 | 114 | 117 | 130,300 | 117 |
2020-09-09 | 114 | 115 | 111 | 113 | 109,500 | 113 |
2020-09-08 | 118 | 119 | 114 | 114 | 316,900 | 114 |
2020-09-07 | 119 | 121 | 118 | 119 | 49,900 | 119 |
2020-09-04 | 122 | 123 | 118 | 120 | 147,900 | 120 |
2020-09-03 | 125 | 136 | 121 | 125 | 1,273,200 | 125 |
2020-09-02 | 120 | 123 | 119 | 120 | 150,400 | 120 |
2020-09-01 | 119 | 121 | 118 | 120 | 58,400 | 120 |
2020-08-31 | 116 | 119 | 116 | 119 | 20,200 | 119 |
2020-08-28 | 118 | 118 | 114 | 116 | 87,200 | 116 |
2020-08-27 | 118 | 118 | 116 | 118 | 49,700 | 118 |
2020-08-26 | 115 | 123 | 115 | 118 | 324,200 | 118 |
2020-08-25 | 115 | 117 | 114 | 115 | 27,800 | 115 |
2020-08-24 | 115 | 117 | 114 | 115 | 12,000 | 115 |
2020-08-21 | 115 | 116 | 115 | 115 | 14,300 | 115 |
2020-08-20 | 116 | 117 | 114 | 116 | 36,200 | 116 |
2020-08-19 | 116 | 117 | 113 | 116 | 38,900 | 116 |
2020-08-18 | 116 | 119 | 111 | 114 | 184,800 | 114 |
2020-08-17 | 114 | 116 | 113 | 116 | 52,900 | 116 |
2020-08-14 | 113 | 114 | 112 | 113 | 51,000 | 113 |
2020-08-13 | 111 | 113 | 110 | 113 | 42,700 | 113 |
2020-08-12 | 110 | 111 | 109 | 111 | 30,000 | 111 |
2020-08-11 | 111 | 112 | 110 | 111 | 18,300 | 111 |
2020-08-07 | 108 | 111 | 108 | 110 | 16,400 | 110 |
2020-08-06 | 113 | 113 | 108 | 109 | 35,400 | 109 |
2020-08-05 | 111 | 111 | 110 | 111 | 9,800 | 111 |
2020-08-04 | 108 | 112 | 108 | 111 | 26,500 | 111 |
2020-08-03 | 105 | 108 | 104 | 108 | 37,400 | 108 |
2020-07-31 | 108 | 108 | 103 | 107 | 36,600 | 107 |
2020-07-30 | 106 | 109 | 106 | 108 | 13,600 | 108 |
2020-07-29 | 106 | 108 | 105 | 108 | 31,400 | 108 |
2020-07-28 | 110 | 110 | 107 | 107 | 9,000 | 107 |
2020-07-27 | 107 | 108 | 105 | 108 | 28,100 | 108 |
2020-07-22 | 110 | 111 | 107 | 107 | 22,600 | 107 |
2020-07-21 | 110 | 111 | 107 | 107 | 14,900 | 107 |
2020-07-20 | 109 | 110 | 108 | 110 | 15,200 | 110 |
2020-07-17 | 111 | 111 | 108 | 108 | 15,900 | 108 |
2020-07-16 | 113 | 113 | 110 | 110 | 5,500 | 110 |
2020-07-15 | 112 | 113 | 111 | 112 | 11,600 | 112 |
2020-07-14 | 110 | 112 | 110 | 110 | 37,800 | 110 |
2020-07-13 | 110 | 111 | 106 | 111 | 38,300 | 111 |
2020-07-10 | 113 | 114 | 106 | 109 | 47,200 | 109 |
2020-07-09 | 114 | 114 | 113 | 114 | 40,700 | 114 |
2020-07-08 | 114 | 115 | 112 | 115 | 37,300 | 115 |
2020-07-07 | 115 | 115 | 112 | 114 | 31,200 | 114 |
2020-07-06 | 112 | 115 | 111 | 114 | 31,600 | 114 |
2020-07-03 | 112 | 112 | 109 | 111 | 21,100 | 111 |
2020-07-02 | 114 | 114 | 100 | 112 | 181,600 | 112 |
2020-07-01 | 117 | 117 | 111 | 113 | 61,800 | 113 |
2020-06-30 | 114 | 116 | 112 | 115 | 62,300 | 115 |
2020-06-29 | 116 | 116 | 113 | 113 | 52,800 | 113 |
2020-06-26 | 118 | 121 | 114 | 116 | 107,600 | 116 |
2020-06-25 | 117 | 119 | 116 | 118 | 97,800 | 118 |
2020-06-24 | 123 | 126 | 116 | 120 | 279,200 | 120 |
2020-06-23 | 114 | 130 | 114 | 123 | 1,096,300 | 123 |
2020-06-22 | 115 | 115 | 114 | 115 | 37,200 | 115 |
2020-06-19 | 113 | 116 | 113 | 114 | 88,900 | 114 |
2020-06-18 | 115 | 115 | 112 | 114 | 38,200 | 114 |
2020-06-17 | 115 | 116 | 113 | 115 | 40,700 | 115 |
2020-06-16 | 110 | 116 | 110 | 114 | 55,800 | 114 |
2020-06-15 | 112 | 113 | 109 | 109 | 67,800 | 109 |
2020-06-12 | 110 | 113 | 108 | 112 | 99,600 | 112 |
2020-06-11 | 117 | 118 | 114 | 115 | 99,400 | 115 |
2020-06-10 | 114 | 119 | 114 | 118 | 45,700 | 118 |
2020-06-09 | 117 | 118 | 112 | 116 | 98,700 | 116 |
2020-06-08 | 119 | 119 | 112 | 117 | 182,800 | 117 |
2020-06-05 | 110 | 119 | 109 | 116 | 127,600 | 116 |
2020-06-04 | 115 | 115 | 110 | 110 | 67,800 | 110 |
2020-06-03 | 116 | 117 | 112 | 114 | 81,600 | 114 |
2020-06-02 | 114 | 116 | 112 | 115 | 67,300 | 115 |
2020-06-01 | 114 | 119 | 112 | 114 | 116,200 | 114 |
2020-05-29 | 114 | 114 | 112 | 113 | 116,400 | 113 |
2020-05-28 | 117 | 119 | 112 | 114 | 169,500 | 114 |
2020-05-27 | 108 | 115 | 108 | 115 | 287,500 | 115 |
2020-05-26 | 109 | 110 | 105 | 107 | 108,900 | 107 |
2020-05-25 | 105 | 110 | 105 | 108 | 125,700 | 108 |
2020-05-22 | 106 | 108 | 102 | 104 | 92,700 | 104 |
2020-05-21 | 107 | 107 | 104 | 104 | 46,500 | 104 |
2020-05-20 | 104 | 107 | 104 | 105 | 56,700 | 105 |
2020-05-19 | 109 | 109 | 101 | 105 | 88,600 | 105 |
2020-05-18 | 108 | 116 | 104 | 107 | 736,500 | 107 |
2020-05-15 | 110 | 110 | 101 | 103 | 163,900 | 103 |
2020-05-14 | 107 | 112 | 106 | 108 | 145,200 | 108 |
2020-05-13 | 106 | 107 | 104 | 107 | 45,700 | 107 |
2020-05-12 | 104 | 107 | 103 | 107 | 89,400 | 107 |
2020-05-11 | 102 | 105 | 101 | 105 | 94,300 | 105 |
2020-05-08 | 99 | 102 | 97 | 101 | 113,800 | 101 |
2020-05-07 | 95 | 103 | 95 | 98 | 93,100 | 98 |
2020-05-01 | 97 | 99 | 95 | 96 | 40,000 | 96 |
2020-04-30 | 97 | 99 | 95 | 99 | 119,100 | 99 |
2020-04-28 | 97 | 97 | 94 | 95 | 65,200 | 95 |
2020-04-27 | 92 | 96 | 92 | 96 | 57,700 | 96 |
2020-04-24 | 95 | 95 | 90 | 91 | 62,600 | 91 |
2020-04-23 | 92 | 94 | 90 | 94 | 46,700 | 94 |
2020-04-22 | 93 | 96 | 91 | 91 | 65,800 | 91 |
2020-04-21 | 96 | 109 | 92 | 94 | 1,547,600 | 94 |
2020-04-20 | 91 | 93 | 89 | 92 | 90,400 | 92 |
2020-04-17 | 90 | 93 | 89 | 92 | 44,100 | 92 |
2020-04-16 | 88 | 91 | 87 | 89 | 49,100 | 89 |
2020-04-15 | 91 | 92 | 87 | 90 | 52,600 | 90 |
2020-04-14 | 86 | 92 | 86 | 89 | 94,000 | 89 |
2020-04-13 | 87 | 89 | 85 | 85 | 77,400 | 85 |
2020-04-10 | 87 | 87 | 83 | 85 | 45,600 | 85 |
2020-04-09 | 85 | 90 | 83 | 87 | 92,400 | 87 |
2020-04-08 | 80 | 84 | 79 | 83 | 37,700 | 83 |
2020-04-07 | 80 | 81 | 77 | 80 | 45,900 | 80 |
2020-04-06 | 75 | 78 | 73 | 78 | 40,000 | 78 |
2020-04-03 | 79 | 80 | 74 | 74 | 67,800 | 74 |
2020-04-02 | 82 | 82 | 78 | 78 | 84,000 | 78 |
2020-04-01 | 83 | 86 | 80 | 83 | 32,000 | 83 |
2020-03-31 | 85 | 88 | 83 | 85 | 54,100 | 85 |
2020-03-30 | 82 | 85 | 82 | 84 | 15,900 | 84 |
2020-03-27 | 84 | 86 | 83 | 84 | 61,700 | 84 |
2020-03-26 | 83 | 83 | 80 | 83 | 56,700 | 83 |
2020-03-25 | 82 | 86 | 79 | 86 | 149,900 | 86 |
2020-03-24 | 74 | 78 | 73 | 78 | 156,200 | 78 |
2020-03-23 | 76 | 76 | 72 | 72 | 49,200 | 72 |
2020-03-19 | 75 | 77 | 71 | 73 | 59,200 | 73 |
2020-03-18 | 76 | 78 | 75 | 75 | 82,900 | 75 |
2020-03-17 | 70 | 75 | 68 | 75 | 90,700 | 75 |
2020-03-16 | 76 | 79 | 71 | 72 | 169,600 | 72 |
2020-03-13 | 70 | 84 | 66 | 75 | 260,400 | 75 |
2020-03-12 | 87 | 90 | 75 | 79 | 339,200 | 79 |
2020-03-11 | 96 | 97 | 86 | 89 | 119,300 | 89 |
2020-03-10 | 84 | 98 | 81 | 94 | 276,900 | 94 |
2020-03-09 | 99 | 100 | 90 | 92 | 393,300 | 92 |
2020-03-06 | 121 | 127 | 102 | 108 | 1,414,800 | 108 |
2020-03-05 | 104 | 131 | 102 | 116 | 3,162,700 | 116 |
2020-03-04 | 106 | 111 | 98 | 101 | 236,200 | 101 |
2020-03-03 | 107 | 108 | 101 | 101 | 102,500 | 101 |
2020-03-02 | 97 | 105 | 97 | 105 | 210,000 | 105 |
2020-02-28 | 102 | 105 | 92 | 96 | 393,800 | 96 |
2020-02-27 | 116 | 116 | 110 | 110 | 126,400 | 110 |
2020-02-26 | 116 | 119 | 114 | 117 | 74,100 | 117 |
2020-02-25 | 116 | 118 | 112 | 117 | 145,300 | 117 |
2020-02-21 | 122 | 125 | 122 | 123 | 89,900 | 123 |
2020-02-20 | 125 | 127 | 123 | 124 | 65,800 | 124 |
2020-02-19 | 120 | 124 | 120 | 124 | 79,200 | 124 |
2020-02-18 | 123 | 125 | 120 | 121 | 131,200 | 121 |
2020-02-17 | 124 | 127 | 120 | 122 | 476,900 | 122 |
2020-02-14 | 144 | 144 | 139 | 139 | 100,500 | 139 |
2020-02-13 | 142 | 148 | 142 | 144 | 185,600 | 144 |
2020-02-12 | 142 | 143 | 140 | 141 | 59,800 | 141 |
2020-02-10 | 142 | 143 | 141 | 142 | 54,500 | 142 |
2020-02-07 | 143 | 145 | 141 | 145 | 67,400 | 145 |
2020-02-06 | 142 | 148 | 141 | 142 | 149,800 | 142 |
2020-02-05 | 141 | 143 | 140 | 141 | 34,700 | 141 |
2020-02-04 | 138 | 144 | 137 | 141 | 92,800 | 141 |
2020-02-03 | 139 | 140 | 132 | 136 | 282,100 | 136 |
2020-01-31 | 142 | 146 | 140 | 142 | 150,700 | 142 |
2020-01-30 | 151 | 151 | 140 | 141 | 277,100 | 141 |
2020-01-29 | 153 | 154 | 149 | 152 | 148,300 | 152 |
2020-01-28 | 150 | 153 | 147 | 153 | 153,800 | 153 |
2020-01-27 | 150 | 156 | 149 | 151 | 308,200 | 151 |
2020-01-24 | 162 | 166 | 156 | 159 | 364,300 | 159 |
2020-01-23 | 170 | 186 | 159 | 161 | 1,024,000 | 161 |
2020-01-22 | 172 | 172 | 166 | 169 | 68,600 | 169 |
2020-01-21 | 170 | 170 | 165 | 168 | 88,700 | 168 |
2020-01-20 | 170 | 171 | 168 | 168 | 81,800 | 168 |
2020-01-17 | 168 | 172 | 163 | 168 | 228,900 | 168 |
2020-01-16 | 169 | 171 | 162 | 165 | 177,100 | 165 |
2020-01-15 | 173 | 174 | 166 | 168 | 208,700 | 168 |
2020-01-14 | 173 | 175 | 168 | 173 | 283,100 | 173 |
2020-01-10 | 173 | 180 | 166 | 171 | 599,900 | 171 |
2020-01-09 | 160 | 170 | 155 | 170 | 653,400 | 170 |
2020-01-08 | 158 | 160 | 148 | 156 | 659,500 | 156 |
2020-01-07 | 159 | 175 | 151 | 161 | 1,692,400 | 161 |
2020-01-06 | 145 | 156 | 145 | 154 | 262,300 | 154 |
分割・併合履歴 : [2011-07-20]1株→0.1株