3779 ジェイ・エスコムホールディングス(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	121	124	119	122	116,600	122
2022-12-29	118	121	117	121	48,400	121
2022-12-28	119	121	117	117	158,700	117
2022-12-27	119	125	119	123	138,300	123
2022-12-26	121	122	115	121	230,000	121
2022-12-23	128	128	120	121	172,800	121
2022-12-22	125	127	124	126	92,100	126
2022-12-21	124	127	123	123	140,000	123
2022-12-20	137	139	124	126	328,300	126
2022-12-19	138	145	134	135	471,000	135
2022-12-16	133	140	130	134	385,900	134
2022-12-15	129	142	129	138	1,109,100	138
2022-12-14	136	137	128	128	643,200	128
2022-12-13	140	141	133	134	634,800	134
2022-12-12	146	160	138	143	3,349,300	143
2022-12-09	150	153	141	144	1,661,900	144
2022-12-08	163	165	147	154	4,954,500	154
2022-12-07	230	257	165	170	15,583,800	170
2022-12-06	157	202	156	202	10,047,000	202
2022-12-05	152	152	152	152	745,700	152
2022-12-02	102	103	102	102	20,100	102
2022-12-01	102	102	101	102	5,600	102
2022-11-30	103	103	101	101	19,700	101
2022-11-29	102	103	101	103	19,200	103
2022-11-28	101	103	101	103	2,600	103
2022-11-25	101	103	101	101	35,200	101
2022-11-24	102	102	101	101	2,500	101
2022-11-22	101	102	101	102	3,400	102
2022-11-21	102	102	101	102	6,700	102
2022-11-18	102	102	101	101	5,400	101
2022-11-17	100	102	100	102	17,500	102
2022-11-16	101	102	100	100	32,200	100
2022-11-15	102	102	101	102	2,700	102
2022-11-14	102	103	101	103	13,200	103
2022-11-11	102	103	102	103	8,600	103
2022-11-10	101	102	100	102	11,600	102
2022-11-09	102	102	101	102	7,800	102
2022-11-08	102	102	100	102	18,600	102
2022-11-07	101	102	101	101	5,800	101
2022-11-04	101	102	100	102	12,000	102
2022-11-02	103	103	101	103	32,100	103
2022-11-01	101	103	100	103	27,500	103
2022-10-31	102	103	101	102	7,800	102
2022-10-28	102	102	101	102	7,200	102
2022-10-27	102	102	101	102	9,200	102
2022-10-26	102	102	101	102	3,200	102
2022-10-25	101	102	100	102	5,100	102
2022-10-24	101	102	100	101	2,600	101
2022-10-21	100	102	100	101	2,000	101
2022-10-20	100	102	100	102	24,900	102
2022-10-19	101	102	101	102	3,200	102
2022-10-18	101	102	101	102	9,400	102
2022-10-17	102	102	101	101	1,300	101
2022-10-14	100	102	100	102	4,800	102
2022-10-13	102	102	100	101	21,100	101
2022-10-12	100	102	100	102	7,500	102
2022-10-11	100	101	100	101	1,500	101
2022-10-07	101	102	101	102	13,100	102
2022-10-06	102	102	101	102	8,200	102
2022-10-05	102	102	101	102	3,600	102
2022-10-04	101	102	101	102	7,200	102
2022-10-03	100	101	100	101	4,600	101
2022-09-30	101	101	100	101	8,700	101
2022-09-29	100	101	100	101	14,100	101
2022-09-28	100	101	100	100	12,600	100
2022-09-27	100	101	100	101	8,200	101
2022-09-26	101	101	100	100	28,900	100
2022-09-22	101	102	101	102	10,300	102
2022-09-21	102	102	101	102	28,700	102
2022-09-20	102	102	101	102	10,100	102
2022-09-16	103	103	101	101	8,600	101
2022-09-15	102	103	101	102	13,300	102
2022-09-14	102	103	101	101	23,600	101
2022-09-13	103	103	102	102	2,800	102
2022-09-12	102	103	102	102	38,900	102
2022-09-09	101	103	101	101	29,600	101
2022-09-08	103	103	101	102	46,600	102
2022-09-07	104	105	102	103	45,600	103
2022-09-06	104	105	103	104	30,100	104
2022-09-05	102	104	102	104	47,400	104
2022-09-02	105	105	103	103	8,700	103
2022-09-01	106	106	103	104	75,900	104
2022-08-31	104	106	103	106	57,400	106
2022-08-30	102	110	102	105	540,300	105
2022-08-29	102	102	101	102	8,500	102
2022-08-26	103	103	102	102	11,300	102
2022-08-25	102	103	101	102	5,700	102
2022-08-24	101	102	101	102	4,000	102
2022-08-23	102	102	101	101	5,000	101
2022-08-22	102	103	102	103	32,100	103
2022-08-19	102	103	102	102	46,000	102
2022-08-18	101	102	101	102	20,000	102
2022-08-17	102	102	101	101	23,000	101
2022-08-16	102	102	101	101	21,300	101
2022-08-15	103	103	101	101	7,100	101
2022-08-12	101	102	100	102	33,200	102
2022-08-10	101	102	100	100	63,300	100
2022-08-09	102	102	101	101	11,900	101
2022-08-08	102	103	102	102	10,700	102
2022-08-05	101	103	101	102	46,800	102
2022-08-04	102	103	102	103	8,100	103
2022-08-03	102	102	101	102	10,500	102
2022-08-02	103	103	102	102	10,500	102
2022-08-01	103	104	101	103	109,400	103
2022-07-29	105	106	104	106	53,200	106
2022-07-28	103	105	103	105	46,600	105
2022-07-27	103	104	103	103	18,100	103
2022-07-26	104	104	103	104	26,600	104
2022-07-25	103	105	103	103	45,700	103
2022-07-22	103	104	102	104	22,000	104
2022-07-21	102	103	102	103	21,800	103
2022-07-20	103	103	102	102	2,200	102
2022-07-19	101	103	101	102	39,700	102
2022-07-15	102	102	101	101	7,400	101
2022-07-14	101	103	101	102	10,500	102
2022-07-13	102	103	101	103	15,600	103
2022-07-12	102	102	101	101	13,500	101
2022-07-11	102	102	101	102	3,400	102
2022-07-08	102	102	101	102	50,100	102
2022-07-07	102	102	101	102	16,700	102
2022-07-06	101	102	101	102	24,700	102
2022-07-05	101	102	101	101	15,300	101
2022-07-04	101	102	101	102	8,600	102
2022-07-01	101	101	100	100	24,000	100
2022-06-30	102	102	101	101	9,400	101
2022-06-29	101	103	101	102	3,500	102
2022-06-28	103	103	102	103	3,900	103
2022-06-27	102	103	101	103	13,300	103
2022-06-24	101	102	101	102	1,500	102
2022-06-23	102	102	101	101	7,700	101
2022-06-22	101	102	100	102	68,400	102
2022-06-21	102	102	101	101	12,900	101
2022-06-20	101	102	101	101	10,300	101
2022-06-17	100	101	100	101	12,100	101
2022-06-16	101	102	101	101	12,000	101
2022-06-15	102	102	101	102	14,600	102
2022-06-14	101	102	101	101	10,000	101
2022-06-13	102	102	101	101	16,200	101
2022-06-10	103	103	102	103	6,300	103
2022-06-09	102	103	102	103	5,400	103
2022-06-08	103	103	102	103	30,000	103
2022-06-07	103	103	102	103	1,200	103
2022-06-06	101	103	101	103	14,500	103
2022-06-03	102	103	102	103	4,900	103
2022-06-02	102	103	102	103	2,900	103
2022-06-01	102	103	101	102	19,000	102
2022-05-31	102	103	102	102	10,400	102
2022-05-30	103	103	102	102	3,400	102
2022-05-27	103	103	101	102	22,000	102
2022-05-26	102	103	101	103	12,600	103
2022-05-25	101	102	101	101	22,300	101
2022-05-24	102	102	101	101	41,400	101
2022-05-23	101	102	101	101	5,300	101
2022-05-20	101	102	100	100	8,400	100
2022-05-19	100	102	100	100	18,000	100
2022-05-18	102	102	101	101	3,500	101
2022-05-17	100	101	100	100	21,500	100
2022-05-16	101	101	100	101	28,800	101
2022-05-13	100	101	100	101	36,100	101
2022-05-12	101	102	101	102	12,000	102
2022-05-11	102	102	101	102	6,400	102
2022-05-10	100	102	99	102	29,000	102
2022-05-09	101	101	100	100	15,400	100
2022-05-06	102	102	101	101	6,300	101
2022-05-02	101	103	101	101	36,900	101
2022-04-28	101	103	101	103	10,100	103
2022-04-27	102	102	100	101	34,100	101
2022-04-26	102	103	101	103	23,100	103
2022-04-25	102	103	98	102	136,100	102
2022-04-22	104	104	102	103	32,800	103
2022-04-21	107	107	104	105	46,500	105
2022-04-20	105	107	105	107	20,700	107
2022-04-19	105	105	105	105	2,200	105
2022-04-18	105	106	105	105	12,100	105
2022-04-15	105	106	105	106	6,500	106
2022-04-14	105	106	105	106	6,400	106
2022-04-13	103	105	103	105	28,000	105
2022-04-12	104	105	104	104	16,500	104
2022-04-11	106	106	104	105	42,900	105
2022-04-08	105	106	105	105	23,100	105
2022-04-07	107	107	105	105	71,300	105
2022-04-06	107	108	106	107	16,800	107
2022-04-05	108	108	106	107	44,700	107
2022-04-04	108	109	106	109	35,900	109
2022-04-01	108	108	106	107	38,200	107
2022-03-31	106	109	105	108	108,700	108
2022-03-30	105	106	104	104	33,600	104
2022-03-29	105	105	103	105	58,000	105
2022-03-28	106	106	104	105	28,200	105
2022-03-25	105	106	104	106	36,000	106
2022-03-24	105	105	103	103	63,900	103
2022-03-23	104	105	103	105	30,800	105
2022-03-22	103	104	102	103	8,900	103
2022-03-18	103	104	102	102	61,700	102
2022-03-17	103	103	102	103	10,100	103
2022-03-16	102	103	101	103	39,700	103
2022-03-15	102	103	100	102	147,600	102
2022-03-14	102	104	102	104	108,700	104
2022-03-11	105	105	101	103	256,600	103
2022-03-10	109	119	102	103	3,057,400	103
2022-03-09	99	100	99	99	10,100	99
2022-03-08	98	100	98	99	34,600	99
2022-03-07	101	101	97	99	87,600	99
2022-03-04	104	104	100	102	100,200	102
2022-03-03	103	104	102	103	56,400	103
2022-03-02	102	103	102	102	8,800	102
2022-03-01	102	105	101	104	59,300	104
2022-02-28	100	102	100	102	36,600	102
2022-02-25	100	102	100	101	25,500	101
2022-02-24	100	101	99	99	37,400	99
2022-02-22	100	101	100	101	14,700	101
2022-02-21	100	102	100	100	14,900	100
2022-02-18	99	101	99	100	23,300	100
2022-02-17	101	102	100	100	22,100	100
2022-02-16	100	102	99	101	47,300	101
2022-02-15	101	101	99	100	19,900	100
2022-02-14	100	101	99	101	68,800	101
2022-02-10	101	103	101	102	28,200	102
2022-02-09	101	102	100	101	37,900	101
2022-02-08	101	102	100	101	69,000	101
2022-02-07	102	102	100	101	61,500	101
2022-02-04	102	103	101	102	12,400	102
2022-02-03	102	103	101	103	46,800	103
2022-02-02	102	103	101	102	57,200	102
2022-02-01	102	105	101	103	60,400	103
2022-01-31	101	104	100	104	75,500	104
2022-01-28	101	103	99	101	59,200	101
2022-01-27	106	107	99	101	252,100	101
2022-01-26	103	107	103	107	64,700	107
2022-01-25	105	106	102	104	118,100	104
2022-01-24	106	106	104	106	40,600	106
2022-01-21	107	107	104	106	53,600	106
2022-01-20	104	109	102	108	292,100	108
2022-01-19	108	108	103	105	181,500	105
2022-01-18	112	112	107	109	222,100	109
2022-01-17	111	113	109	113	150,100	113
2022-01-14	115	116	111	112	185,500	112
2022-01-13	113	117	113	115	104,500	115
2022-01-12	115	116	111	114	283,600	114
2022-01-11	117	122	114	115	465,800	115
2022-01-07	124	126	119	119	716,100	119
2022-01-06	143	145	127	127	1,137,300	127
2022-01-05	162	170	132	138	4,623,900	138
2022-01-04	178	182	150	157	7,576,500	157

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 [2022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 [2022年度]