3779 ジェイ・エスコムホールディングス(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	230	231	214	215	755,900	215
2023-12-28	240	243	229	235	510,500	235
2023-12-27	252	265	239	243	1,470,500	243
2023-12-26	273	282	261	268	1,137,600	268
2023-12-25	260	292	257	281	3,522,900	281
2023-12-22	201	281	190	263	6,399,400	263
2023-12-21	203	211	200	202	326,500	202
2023-12-20	203	215	203	211	401,800	211
2023-12-19	205	206	201	203	268,200	203
2023-12-18	205	212	199	209	339,800	209
2023-12-15	202	211	198	203	465,500	203
2023-12-14	226	227	201	201	816,200	201
2023-12-13	217	248	217	226	1,379,600	226
2023-12-12	225	225	213	215	317,500	215
2023-12-11	234	240	217	222	508,200	222
2023-12-08	233	245	228	232	448,400	232
2023-12-07	250	255	231	235	606,900	235
2023-12-06	268	279	251	254	686,900	254
2023-12-05	253	281	242	276	948,100	276
2023-12-04	259	267	249	251	442,800	251
2023-12-01	276	279	265	266	376,800	266
2023-11-30	280	287	274	276	427,600	276
2023-11-29	294	300	277	280	754,300	280
2023-11-28	303	306	290	290	724,700	290
2023-11-27	273	303	273	296	1,148,500	296
2023-11-24	279	284	274	274	451,200	274
2023-11-22	276	286	275	279	570,900	279
2023-11-21	300	302	285	285	942,100	285
2023-11-20	300	309	293	295	1,107,400	295
2023-11-17	279	300	271	292	1,414,700	292
2023-11-16	288	292	278	280	631,700	280
2023-11-15	276	292	275	286	1,325,600	286
2023-11-14	295	304	277	277	1,683,000	277
2023-11-13	320	329	295	295	2,659,100	295
2023-11-10	291	337	287	324	3,702,900	324
2023-11-09	314	320	276	294	2,772,600	294
2023-11-08	277	314	274	314	2,521,300	314
2023-11-07	284	289	272	284	1,720,200	284
2023-11-06	252	285	246	279	2,443,700	279
2023-11-02	257	268	249	257	2,426,600	257
2023-11-01	232	280	229	249	5,273,600	249
2023-10-31	210	213	201	211	634,800	211
2023-10-30	226	229	210	214	927,100	214
2023-10-27	242	246	233	234	747,400	234
2023-10-26	250	262	240	241	1,157,400	241
2023-10-25	242	270	240	255	2,234,100	255
2023-10-24	248	253	237	245	1,300,800	245
2023-10-23	259	265	246	248	1,416,100	248
2023-10-20	282	290	267	267	1,896,500	267
2023-10-19	300	311	282	284	1,831,100	284
2023-10-18	299	320	290	306	5,001,700	306
2023-10-17	263	300	262	294	5,131,100	294
2023-10-16	258	293	248	261	4,526,600	261
2023-10-13	267	283	254	261	2,919,800	261
2023-10-12	240	267	231	266	3,856,700	266
2023-10-11	215	253	212	241	5,939,300	241
2023-10-10	188	233	185	217	6,705,300	217
2023-10-06	203	204	187	188	1,503,800	188
2023-10-05	222	229	206	207	1,559,900	207
2023-10-04	205	219	179	219	2,887,400	219
2023-10-03	213	230	208	215	1,123,200	215
2023-10-02	235	242	220	220	1,840,600	220
2023-09-29	212	234	211	227	2,802,400	227
2023-09-28	209	217	204	208	832,400	208
2023-09-27	215	218	203	210	1,145,700	210
2023-09-26	229	229	214	219	1,741,800	219
2023-09-25	231	241	223	233	2,773,800	233
2023-09-22	215	236	200	236	2,828,400	236
2023-09-21	207	219	190	209	1,957,700	209
2023-09-20	217	231	180	205	6,322,400	205
2023-09-19	184	212	182	206	3,605,200	206
2023-09-15	212	213	173	175	3,016,900	175
2023-09-14	209	231	204	214	3,514,300	214
2023-09-13	183	221	182	211	5,819,900	211
2023-09-12	180	182	175	181	1,212,400	181
2023-09-11	168	178	166	177	739,400	177
2023-09-08	177	182	165	165	1,085,700	165
2023-09-07	175	184	174	176	1,137,800	176
2023-09-06	181	187	173	173	1,478,200	173
2023-09-05	175	180	170	177	869,100	177
2023-09-04	179	186	165	172	2,346,300	172
2023-09-01	159	176	159	174	2,380,500	174
2023-08-31	158	169	154	156	1,375,000	156
2023-08-30	153	164	149	160	2,017,200	160
2023-08-29	148	157	148	151	829,700	151
2023-08-28	173	181	152	152	2,519,300	152
2023-08-25	164	192	162	173	6,214,600	173
2023-08-24	145	173	145	164	4,307,200	164
2023-08-23	136	152	135	142	1,675,400	142
2023-08-22	141	142	135	136	537,600	136
2023-08-21	139	147	139	140	621,200	140
2023-08-18	163	172	142	143	2,683,300	143
2023-08-17	138	161	138	161	3,730,400	161
2023-08-16	137	145	135	140	1,100,400	140
2023-08-15	145	146	138	141	941,300	141
2023-08-14	161	164	145	147	2,070,300	147
2023-08-10	171	179	158	164	4,802,100	164
2023-08-09	188	222	165	176	15,193,600	176
2023-08-08	158	193	157	193	7,682,500	193
2023-08-07	120	154	116	143	5,426,100	143
2023-08-04	115	118	114	115	330,700	115
2023-08-03	121	123	115	116	598,000	116
2023-08-02	115	129	115	119	2,613,000	119
2023-08-01	118	118	113	113	636,500	113
2023-07-31	127	128	119	120	1,035,300	120
2023-07-28	129	142	127	131	2,839,700	131
2023-07-27	123	133	121	125	2,720,500	125
2023-07-26	159	165	125	126	8,869,500	126
2023-07-25	109	157	109	136	16,986,600	136
2023-07-24	107	108	107	107	9,500	107
2023-07-21	108	108	107	107	5,300	107
2023-07-20	106	108	106	108	9,600	108
2023-07-19	107	107	106	107	63,200	107
2023-07-18	107	107	107	107	8,700	107
2023-07-14	108	108	107	107	16,100	107
2023-07-13	107	108	106	108	29,500	108
2023-07-12	108	108	107	107	11,400	107
2023-07-11	109	109	107	107	4,900	107
2023-07-10	108	109	108	108	10,400	108
2023-07-07	108	109	108	108	8,200	108
2023-07-06	109	110	107	108	57,700	108
2023-07-05	110	110	109	109	23,700	109
2023-07-04	111	111	110	110	19,500	110
2023-07-03	110	111	109	111	10,300	111
2023-06-30	110	112	110	110	21,600	110
2023-06-29	109	112	107	110	131,100	110
2023-06-28	109	109	109	109	7,600	109
2023-06-27	109	109	107	108	61,600	108
2023-06-26	112	112	108	109	100,800	109
2023-06-23	108	111	108	111	120,700	111
2023-06-22	107	108	107	108	57,100	108
2023-06-21	107	109	106	107	114,100	107
2023-06-20	105	107	105	107	48,500	107
2023-06-19	105	105	104	105	12,300	105
2023-06-16	105	105	104	105	16,900	105
2023-06-15	105	106	104	104	59,200	104
2023-06-14	107	107	105	106	19,900	106
2023-06-13	104	107	104	107	62,100	107
2023-06-12	106	106	104	105	45,700	105
2023-06-09	104	106	104	106	36,800	106
2023-06-08	105	106	105	105	35,800	105
2023-06-07	105	106	104	105	78,400	105
2023-06-06	105	106	105	106	39,600	106
2023-06-05	107	107	104	105	98,900	105
2023-06-02	106	107	106	107	8,600	107
2023-06-01	107	107	106	107	12,900	107
2023-05-31	108	108	106	106	30,500	106
2023-05-30	108	108	106	108	36,000	108
2023-05-29	109	109	107	107	29,700	107
2023-05-26	107	108	106	107	24,200	107
2023-05-25	106	107	105	107	24,700	107
2023-05-24	106	107	106	106	21,000	106
2023-05-23	107	108	106	106	30,700	106
2023-05-22	107	108	106	107	12,600	107
2023-05-19	107	108	107	107	24,800	107
2023-05-18	106	108	106	107	32,900	107
2023-05-17	106	107	106	106	10,600	106
2023-05-16	106	107	105	105	13,400	105
2023-05-15	108	108	105	106	57,100	106
2023-05-12	109	110	108	110	22,000	110
2023-05-11	110	111	108	108	19,100	108
2023-05-10	108	110	108	110	25,900	110
2023-05-09	107	109	107	109	25,100	109
2023-05-08	107	108	107	107	26,600	107
2023-05-02	106	107	105	106	12,400	106
2023-05-01	105	106	105	106	28,900	106
2023-04-28	105	106	105	106	17,000	106
2023-04-27	105	106	105	105	30,300	105
2023-04-26	105	106	105	105	32,500	105
2023-04-25	106	108	105	105	84,400	105
2023-04-24	106	107	105	106	65,800	106
2023-04-21	108	109	107	107	8,900	107
2023-04-20	107	109	107	108	10,600	108
2023-04-19	107	109	107	108	25,700	108
2023-04-18	109	110	107	109	79,700	109
2023-04-17	109	110	107	110	96,400	110
2023-04-14	107	109	107	109	15,400	109
2023-04-13	108	109	107	107	19,800	107
2023-04-12	108	109	107	108	36,400	108
2023-04-11	108	109	107	108	12,500	108
2023-04-10	108	108	107	108	6,700	108
2023-04-07	107	108	106	108	26,700	108
2023-04-06	110	112	107	108	148,600	108
2023-04-05	110	111	108	108	95,200	108
2023-04-04	107	111	107	110	127,200	110
2023-04-03	107	109	106	107	63,900	107
2023-03-31	105	107	104	105	35,200	105
2023-03-30	105	106	105	105	25,700	105
2023-03-29	104	106	104	105	23,800	105
2023-03-28	106	106	104	104	80,600	104
2023-03-27	107	107	106	107	20,800	107
2023-03-24	106	107	105	106	29,700	106
2023-03-23	106	107	104	106	129,400	106
2023-03-22	106	107	106	106	19,700	106
2023-03-20	106	107	105	105	58,400	105
2023-03-17	107	108	106	107	28,800	107
2023-03-16	108	108	106	107	48,900	107
2023-03-15	106	110	106	110	39,600	110
2023-03-14	108	108	104	107	152,300	107
2023-03-13	111	111	107	109	106,500	109
2023-03-10	112	113	111	111	68,200	111
2023-03-09	113	113	112	112	65,800	112
2023-03-08	112	114	112	113	36,100	113
2023-03-07	112	114	112	112	17,400	112
2023-03-06	113	114	112	112	25,500	112
2023-03-03	114	114	112	112	31,700	112
2023-03-02	110	114	110	113	41,400	113
2023-03-01	111	112	110	110	34,000	110
2023-02-28	111	112	111	111	25,100	111
2023-02-27	113	113	111	111	17,500	111
2023-02-24	111	113	110	113	37,500	113
2023-02-22	114	114	110	111	123,100	111
2023-02-21	113	115	111	114	147,200	114
2023-02-20	110	114	110	112	207,900	112
2023-02-17	108	109	108	109	64,800	109
2023-02-16	105	109	104	109	184,600	109
2023-02-15	107	107	105	105	73,500	105
2023-02-14	107	107	107	107	13,500	107
2023-02-13	108	108	106	107	87,900	107
2023-02-10	107	108	106	107	100,700	107
2023-02-09	106	108	105	106	142,700	106
2023-02-08	107	107	106	106	70,400	106
2023-02-07	108	108	106	106	54,000	106
2023-02-06	107	109	107	107	107,100	107
2023-02-03	109	109	106	106	121,300	106
2023-02-02	109	110	107	108	186,700	108
2023-02-01	115	115	109	109	496,500	109
2023-01-31	114	118	113	115	235,600	115
2023-01-30	115	118	114	114	162,800	114
2023-01-27	113	117	113	115	168,700	115
2023-01-26	114	115	113	113	112,200	113
2023-01-25	115	115	113	113	131,800	113
2023-01-24	117	117	115	115	84,200	115
2023-01-23	115	118	114	115	318,800	115
2023-01-20	116	116	113	113	241,500	113
2023-01-19	120	121	114	115	730,700	115
2023-01-18	128	129	119	119	1,058,600	119
2023-01-17	143	151	123	124	6,245,800	124
2023-01-16	117	125	117	123	218,700	123
2023-01-13	121	121	117	118	108,800	118
2023-01-12	122	123	121	121	40,900	121
2023-01-11	122	124	122	122	142,000	122
2023-01-10	123	128	121	121	185,400	121
2023-01-06	120	126	120	123	83,000	123
2023-01-05	124	124	120	120	61,200	120
2023-01-04	119	126	119	121	115,400	121

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 [2023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 [2023年度]