3779 ジェイ・エスコムホールディングス(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	113	153	113	153	7,196,700	153
2021-12-29	104	104	102	103	28,300	103
2021-12-28	102	102	100	102	162,000	102
2021-12-27	100	102	100	100	13,300	100
2021-12-24	102	103	100	102	63,600	102
2021-12-23	102	104	101	102	58,900	102
2021-12-22	101	102	100	102	47,100	102
2021-12-21	101	102	100	102	113,500	102
2021-12-20	102	103	101	102	37,300	102
2021-12-17	102	103	102	103	10,900	103
2021-12-16	103	104	102	104	17,000	104
2021-12-15	102	103	101	103	9,000	103
2021-12-14	104	104	101	101	35,200	101
2021-12-13	103	104	103	104	6,400	104
2021-12-10	104	104	103	103	41,500	103
2021-12-09	103	104	103	103	32,300	103
2021-12-08	104	105	103	105	59,100	105
2021-12-07	102	104	102	104	53,800	104
2021-12-06	102	103	100	103	58,000	103
2021-12-03	102	102	101	101	11,200	101
2021-12-02	101	102	101	102	13,600	102
2021-12-01	102	103	101	103	28,600	103
2021-11-30	103	104	102	102	14,100	102
2021-11-29	103	105	101	104	87,400	104
2021-11-26	105	106	104	104	64,800	104
2021-11-25	106	107	106	106	18,000	106
2021-11-24	107	107	105	106	59,200	106
2021-11-22	108	108	106	107	101,700	107
2021-11-19	107	109	107	108	24,500	108
2021-11-18	109	109	106	106	39,400	106
2021-11-17	109	109	107	108	26,000	108
2021-11-16	108	110	107	110	50,800	110
2021-11-15	107	109	107	109	25,200	109
2021-11-12	107	108	107	108	12,900	108
2021-11-11	107	108	105	108	77,600	108
2021-11-10	107	109	107	108	42,500	108
2021-11-09	108	109	107	108	29,600	108
2021-11-08	108	109	107	109	18,500	109
2021-11-05	108	109	107	108	33,200	108
2021-11-04	108	109	107	109	24,500	109
2021-11-02	108	109	107	108	50,400	108
2021-11-01	108	109	107	107	59,900	107
2021-10-29	108	109	107	109	55,700	109
2021-10-28	107	109	107	109	32,700	109
2021-10-27	111	111	108	109	81,200	109
2021-10-26	109	111	107	111	192,200	111
2021-10-25	112	113	108	110	1,177,000	110
2021-10-22	105	107	105	107	29,600	107
2021-10-21	106	107	106	106	47,900	106
2021-10-20	107	108	106	107	43,300	107
2021-10-19	106	108	105	108	117,600	108
2021-10-18	111	113	106	108	722,800	108
2021-10-15	105	107	105	107	13,800	107
2021-10-14	105	106	105	106	20,500	106
2021-10-13	104	105	104	104	16,400	104
2021-10-12	105	106	104	105	23,400	105
2021-10-11	104	106	104	106	30,700	106
2021-10-08	105	105	104	105	55,900	105
2021-10-07	105	106	104	105	29,100	105
2021-10-06	106	107	104	106	56,700	106
2021-10-05	105	107	105	106	26,100	106
2021-10-04	107	108	105	106	34,300	106
2021-10-01	108	108	106	108	52,400	108
2021-09-30	108	108	107	108	36,100	108
2021-09-29	106	107	105	107	31,700	107
2021-09-28	106	107	106	106	9,600	106
2021-09-27	108	108	106	107	51,300	107
2021-09-24	106	107	105	107	95,700	107
2021-09-22	111	117	104	105	969,500	105
2021-09-21	105	108	105	107	38,800	107
2021-09-17	108	109	108	108	5,200	108
2021-09-16	108	108	107	107	4,400	107
2021-09-15	109	110	106	108	128,100	108
2021-09-14	111	111	109	109	60,700	109
2021-09-13	110	111	109	111	46,700	111
2021-09-10	109	112	109	111	122,400	111
2021-09-09	110	110	109	110	13,000	110
2021-09-08	109	110	109	110	400	110
2021-09-07	109	110	109	110	20,900	110
2021-09-06	109	110	109	110	4,600	110
2021-09-03	108	110	108	110	10,600	110
2021-09-02	110	110	109	110	12,600	110
2021-09-01	111	111	109	110	115,400	110
2021-08-31	109	110	109	110	11,400	110
2021-08-30	109	109	108	108	3,800	108
2021-08-27	109	109	108	108	72,500	108
2021-08-26	109	109	107	109	40,500	109
2021-08-25	110	110	107	110	114,100	110
2021-08-24	108	109	108	109	24,000	109
2021-08-23	106	109	106	109	49,400	109
2021-08-20	106	107	105	107	27,100	107
2021-08-19	107	108	106	106	9,800	106
2021-08-18	106	108	106	108	4,300	108
2021-08-17	107	108	106	106	22,900	106
2021-08-16	109	109	106	108	37,300	108
2021-08-13	108	109	107	109	15,300	109
2021-08-12	109	109	108	109	9,600	109
2021-08-11	108	109	107	108	59,800	108
2021-08-10	108	108	107	108	14,200	108
2021-08-06	109	109	107	107	28,100	107
2021-08-05	107	109	107	109	22,900	109
2021-08-04	108	109	107	107	63,500	107
2021-08-03	109	110	109	109	11,200	109
2021-08-02	109	110	108	110	22,000	110
2021-07-30	109	111	109	109	30,600	109
2021-07-29	110	111	109	111	19,700	111
2021-07-28	109	111	109	109	32,300	109
2021-07-27	109	110	109	110	28,400	110
2021-07-26	109	110	108	109	9,100	109
2021-07-21	109	110	108	110	21,900	110
2021-07-20	108	109	108	108	25,600	108
2021-07-19	110	111	109	109	27,300	109
2021-07-16	110	111	110	111	4,800	111
2021-07-15	110	111	110	111	19,100	111
2021-07-14	109	111	109	111	19,100	111
2021-07-13	110	112	109	110	103,100	110
2021-07-12	110	111	109	110	6,200	110
2021-07-09	109	110	107	110	43,200	110
2021-07-08	110	111	109	109	12,300	109
2021-07-07	110	111	109	110	20,800	110
2021-07-06	110	111	110	111	15,200	111
2021-07-05	110	111	110	111	20,000	111
2021-07-02	112	112	110	111	27,100	111
2021-07-01	111	112	110	112	25,300	112
2021-06-30	111	112	109	111	53,700	111
2021-06-29	113	113	110	111	37,400	111
2021-06-28	112	113	111	113	85,700	113
2021-06-25	111	112	110	112	42,500	112
2021-06-24	111	111	110	111	3,400	111
2021-06-23	111	111	109	110	35,300	110
2021-06-22	110	111	109	111	10,600	111
2021-06-21	110	110	109	109	26,500	109
2021-06-18	110	112	110	111	49,100	111
2021-06-17	110	111	110	110	26,900	110
2021-06-16	111	111	110	110	27,600	110
2021-06-15	111	112	110	111	15,800	111
2021-06-14	111	113	110	111	40,300	111
2021-06-11	111	112	109	111	32,100	111
2021-06-10	110	111	110	111	39,800	111
2021-06-09	110	111	110	110	57,900	110
2021-06-08	110	111	109	110	43,700	110
2021-06-07	109	110	109	110	63,100	110
2021-06-04	109	109	108	109	45,900	109
2021-06-03	109	110	109	109	12,500	109
2021-06-02	109	110	109	109	18,700	109
2021-06-01	110	110	109	110	14,700	110
2021-05-31	109	111	109	110	61,400	110
2021-05-28	110	110	109	110	28,800	110
2021-05-27	108	110	107	110	27,000	110
2021-05-26	108	109	107	108	26,200	108
2021-05-25	109	109	107	108	46,500	108
2021-05-24	109	109	106	107	58,000	107
2021-05-21	108	110	107	109	45,300	109
2021-05-20	106	108	106	108	35,700	108
2021-05-19	105	107	105	107	33,100	107
2021-05-18	106	107	105	107	67,100	107
2021-05-17	106	107	105	106	28,000	106
2021-05-14	105	107	105	107	73,100	107
2021-05-13	107	107	104	105	174,900	105
2021-05-12	109	110	106	107	98,900	107
2021-05-11	110	111	108	109	109,900	109
2021-05-10	110	111	109	109	71,100	109
2021-05-07	108	110	108	110	37,900	110
2021-05-06	110	110	108	110	61,700	110
2021-04-30	110	111	109	110	74,700	110
2021-04-28	114	120	109	111	1,131,000	111
2021-04-27	111	112	110	111	56,600	111
2021-04-26	111	112	111	111	25,000	111
2021-04-23	111	112	110	112	66,100	112
2021-04-22	111	111	109	111	62,800	111
2021-04-21	110	111	109	110	84,400	110
2021-04-20	110	111	110	111	26,000	111
2021-04-19	110	112	110	112	42,400	112
2021-04-16	110	112	110	111	45,000	111
2021-04-15	110	112	110	111	85,000	111
2021-04-14	110	112	110	110	22,700	110
2021-04-13	111	112	110	111	21,600	111
2021-04-12	112	113	111	112	69,900	112
2021-04-09	113	114	111	113	75,700	113
2021-04-08	111	114	110	114	50,400	114
2021-04-07	112	113	111	112	24,000	112
2021-04-06	113	113	111	111	31,200	111
2021-04-05	112	113	112	113	54,600	113
2021-04-02	114	114	109	112	120,600	112
2021-04-01	112	114	112	114	46,800	114
2021-03-31	113	113	111	113	48,100	113
2021-03-30	113	114	111	113	40,400	113
2021-03-29	114	114	112	113	77,500	113
2021-03-26	113	114	111	114	201,300	114
2021-03-25	111	112	110	112	60,800	112
2021-03-24	111	111	108	109	158,100	109
2021-03-23	113	114	111	112	93,300	112
2021-03-22	112	113	111	112	43,700	112
2021-03-19	113	113	111	112	41,800	112
2021-03-18	111	114	111	114	71,000	114
2021-03-17	111	112	110	111	47,100	111
2021-03-16	112	112	110	112	32,500	112
2021-03-15	110	112	110	112	32,200	112
2021-03-12	112	112	110	110	70,300	110
2021-03-11	111	112	110	112	32,300	112
2021-03-10	111	112	110	110	53,700	110
2021-03-09	109	111	107	111	111,600	111
2021-03-08	108	109	107	109	36,500	109
2021-03-05	108	108	105	108	98,800	108
2021-03-04	110	111	107	108	166,600	108
2021-03-03	112	112	110	112	29,600	112
2021-03-02	111	112	107	112	147,200	112
2021-03-01	110	112	110	110	108,300	110
2021-02-26	113	113	110	110	85,100	110
2021-02-25	111	114	110	114	185,200	114
2021-02-24	111	114	109	110	265,800	110
2021-02-22	108	112	107	112	130,300	112
2021-02-19	108	108	106	107	274,700	107
2021-02-18	111	112	108	109	172,100	109
2021-02-17	108	114	108	111	236,800	111
2021-02-16	109	111	107	108	101,700	108
2021-02-15	111	111	109	109	53,800	109
2021-02-12	110	111	109	111	224,700	111
2021-02-10	111	111	107	108	205,000	108
2021-02-09	109	112	109	110	177,900	110
2021-02-08	108	110	108	109	39,200	109
2021-02-05	106	111	106	108	158,200	108
2021-02-04	108	108	105	106	57,600	106
2021-02-03	107	108	105	107	78,600	107
2021-02-02	106	107	105	106	37,100	106
2021-02-01	106	106	104	105	84,900	105
2021-01-29	108	109	106	106	88,300	106
2021-01-28	107	109	107	108	40,300	108
2021-01-27	107	109	107	109	48,800	109
2021-01-26	108	108	107	107	28,800	107
2021-01-25	108	109	107	108	31,000	108
2021-01-22	109	109	107	108	32,900	108
2021-01-21	107	109	107	108	50,200	108
2021-01-20	109	109	106	108	35,200	108
2021-01-19	107	108	107	108	28,000	108
2021-01-18	107	107	106	107	23,700	107
2021-01-15	107	110	106	107	197,200	107
2021-01-14	109	109	105	107	213,400	107
2021-01-13	112	112	108	108	122,600	108
2021-01-12	110	112	109	111	85,100	111
2021-01-08	110	110	108	110	74,300	110
2021-01-07	109	111	108	110	88,600	110
2021-01-06	108	109	104	108	187,600	108
2021-01-05	110	111	107	108	199,900	108
2021-01-04	107	124	105	112	968,600	112

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 [2021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 [2021年度]