1434 JESCOホールディングス(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 1,026 | 1,043 | 1,015 | 1,036 | 32,100 | 1,036 |
| 2024-11-20 | 1,028 | 1,035 | 1,012 | 1,023 | 24,800 | 1,023 |
| 2024-11-19 | 1,011 | 1,057 | 1,011 | 1,034 | 68,600 | 1,034 |
| 2024-11-18 | 984 | 1,018 | 984 | 1,013 | 28,000 | 1,013 |
| 2024-11-15 | 1,002 | 1,017 | 981 | 995 | 55,600 | 995 |
| 2024-11-14 | 1,008 | 1,025 | 996 | 1,008 | 83,000 | 1,008 |
| 2024-11-13 | 980 | 1,019 | 971 | 1,008 | 63,100 | 1,008 |
| 2024-11-12 | 978 | 996 | 973 | 978 | 38,700 | 978 |
| 2024-11-11 | 989 | 1,004 | 984 | 992 | 15,400 | 992 |
| 2024-11-08 | 1,000 | 1,005 | 980 | 986 | 40,500 | 986 |
| 2024-11-07 | 997 | 1,012 | 996 | 1,004 | 52,900 | 1,004 |
| 2024-11-06 | 956 | 995 | 952 | 986 | 72,000 | 986 |
| 2024-11-05 | 991 | 991 | 952 | 959 | 83,200 | 959 |
| 2024-11-01 | 988 | 1,009 | 977 | 983 | 49,100 | 983 |
| 2024-10-31 | 980 | 1,005 | 972 | 998 | 70,300 | 998 |
| 2024-10-30 | 1,045 | 1,051 | 985 | 985 | 128,400 | 985 |
| 2024-10-29 | 1,030 | 1,042 | 1,017 | 1,029 | 59,600 | 1,029 |
| 2024-10-28 | 1,009 | 1,059 | 1,003 | 1,024 | 109,200 | 1,024 |
| 2024-10-25 | 1,020 | 1,049 | 992 | 1,012 | 195,700 | 1,012 |
| 2024-10-24 | 961 | 1,022 | 961 | 1,022 | 158,700 | 1,022 |
| 2024-10-23 | 996 | 1,018 | 960 | 976 | 224,800 | 976 |
| 2024-10-22 | 990 | 1,040 | 984 | 1,010 | 238,700 | 1,010 |
| 2024-10-21 | 993 | 1,030 | 984 | 1,010 | 324,300 | 1,010 |
| 2024-10-18 | 947 | 1,019 | 940 | 1,003 | 591,900 | 1,003 |
| 2024-10-17 | 927 | 986 | 886 | 981 | 1,260,500 | 981 |
| 2024-10-16 | 867 | 867 | 867 | 867 | 235,900 | 867 |
| 2024-10-15 | 703 | 719 | 697 | 717 | 47,000 | 717 |
| 2024-10-11 | 697 | 700 | 692 | 695 | 13,400 | 695 |
| 2024-10-10 | 697 | 700 | 691 | 699 | 14,000 | 699 |
| 2024-10-09 | 714 | 714 | 695 | 697 | 25,500 | 697 |
| 2024-10-08 | 714 | 719 | 708 | 714 | 12,100 | 714 |
| 2024-10-07 | 725 | 725 | 711 | 719 | 16,600 | 719 |
| 2024-10-04 | 728 | 728 | 716 | 718 | 10,800 | 718 |
| 2024-10-03 | 726 | 734 | 718 | 719 | 21,100 | 719 |
| 2024-10-02 | 725 | 740 | 700 | 721 | 48,400 | 721 |
| 2024-10-01 | 715 | 740 | 715 | 728 | 20,800 | 728 |
| 2024-09-30 | 700 | 719 | 700 | 710 | 35,900 | 710 |
| 2024-09-27 | 734 | 739 | 726 | 728 | 14,000 | 728 |
| 2024-09-26 | 726 | 734 | 720 | 734 | 26,700 | 734 |
| 2024-09-25 | 723 | 731 | 715 | 726 | 36,500 | 726 |
| 2024-09-24 | 725 | 738 | 723 | 723 | 41,700 | 723 |
| 2024-09-20 | 724 | 731 | 715 | 725 | 36,900 | 725 |
| 2024-09-19 | 691 | 723 | 691 | 715 | 60,700 | 715 |
| 2024-09-18 | 674 | 694 | 674 | 690 | 38,000 | 690 |
| 2024-09-17 | 690 | 690 | 663 | 674 | 31,800 | 674 |
| 2024-09-13 | 682 | 692 | 682 | 691 | 17,700 | 691 |
| 2024-09-12 | 681 | 692 | 678 | 682 | 32,900 | 682 |
| 2024-09-11 | 683 | 684 | 661 | 672 | 51,300 | 672 |
| 2024-09-10 | 690 | 690 | 679 | 687 | 27,000 | 687 |
| 2024-09-09 | 650 | 688 | 650 | 687 | 73,200 | 687 |
| 2024-09-06 | 690 | 698 | 671 | 680 | 47,700 | 680 |
| 2024-09-05 | 706 | 711 | 684 | 689 | 135,800 | 689 |
| 2024-09-04 | 701 | 710 | 688 | 696 | 159,800 | 696 |
| 2024-09-03 | 716 | 732 | 716 | 720 | 59,700 | 720 |
| 2024-09-02 | 732 | 735 | 715 | 715 | 116,300 | 715 |
| 2024-08-30 | 730 | 741 | 727 | 731 | 156,100 | 731 |
| 2024-08-29 | 754 | 754 | 730 | 734 | 242,800 | 734 |
| 2024-08-28 | 800 | 806 | 793 | 799 | 112,400 | 799 |
| 2024-08-27 | 793 | 803 | 789 | 800 | 104,300 | 800 |
| 2024-08-26 | 790 | 794 | 783 | 787 | 63,400 | 787 |
| 2024-08-23 | 787 | 790 | 780 | 783 | 111,400 | 783 |
| 2024-08-22 | 787 | 793 | 783 | 787 | 57,000 | 787 |
| 2024-08-21 | 793 | 798 | 785 | 789 | 55,700 | 789 |
| 2024-08-20 | 783 | 792 | 781 | 784 | 43,700 | 784 |
| 2024-08-19 | 790 | 801 | 777 | 778 | 107,700 | 778 |
| 2024-08-16 | 799 | 800 | 780 | 788 | 78,400 | 788 |
| 2024-08-15 | 790 | 801 | 783 | 786 | 67,500 | 786 |
| 2024-08-14 | 783 | 801 | 774 | 785 | 77,300 | 785 |
| 2024-08-13 | 753 | 784 | 753 | 782 | 77,600 | 782 |
| 2024-08-09 | 772 | 773 | 741 | 746 | 97,300 | 746 |
| 2024-08-08 | 720 | 756 | 714 | 737 | 70,300 | 737 |
| 2024-08-07 | 673 | 744 | 673 | 734 | 87,000 | 734 |
| 2024-08-06 | 678 | 714 | 677 | 704 | 123,000 | 704 |
| 2024-08-05 | 689 | 710 | 631 | 638 | 242,100 | 638 |
| 2024-08-02 | 852 | 860 | 779 | 779 | 243,600 | 779 |
| 2024-08-01 | 940 | 944 | 887 | 897 | 93,900 | 897 |
| 2024-07-31 | 924 | 947 | 900 | 946 | 71,900 | 946 |
| 2024-07-30 | 917 | 935 | 917 | 923 | 44,500 | 923 |
| 2024-07-29 | 920 | 937 | 912 | 921 | 57,000 | 921 |
| 2024-07-26 | 889 | 922 | 884 | 911 | 52,800 | 911 |
| 2024-07-25 | 900 | 906 | 874 | 889 | 65,700 | 889 |
| 2024-07-24 | 907 | 918 | 899 | 899 | 42,000 | 899 |
| 2024-07-23 | 921 | 926 | 899 | 907 | 43,900 | 907 |
| 2024-07-22 | 923 | 931 | 907 | 916 | 36,700 | 916 |
| 2024-07-19 | 938 | 942 | 917 | 927 | 38,000 | 927 |
| 2024-07-18 | 939 | 952 | 926 | 936 | 91,600 | 936 |
| 2024-07-17 | 913 | 938 | 909 | 925 | 98,200 | 925 |
| 2024-07-16 | 873 | 934 | 873 | 926 | 189,100 | 926 |
| 2024-07-12 | 861 | 884 | 861 | 873 | 54,400 | 873 |
| 2024-07-11 | 878 | 881 | 857 | 873 | 64,200 | 873 |
| 2024-07-10 | 899 | 902 | 868 | 873 | 62,300 | 873 |
| 2024-07-09 | 912 | 915 | 893 | 899 | 43,600 | 899 |
| 2024-07-08 | 919 | 923 | 910 | 916 | 20,500 | 916 |
| 2024-07-05 | 929 | 934 | 907 | 919 | 46,200 | 919 |
| 2024-07-04 | 910 | 922 | 902 | 919 | 38,000 | 919 |
| 2024-07-03 | 898 | 916 | 898 | 909 | 52,000 | 909 |
| 2024-07-02 | 901 | 903 | 883 | 894 | 41,400 | 894 |
| 2024-07-01 | 905 | 911 | 885 | 890 | 68,200 | 890 |
| 2024-06-28 | 890 | 906 | 881 | 901 | 53,400 | 901 |
| 2024-06-27 | 872 | 893 | 871 | 886 | 28,600 | 886 |
| 2024-06-26 | 877 | 887 | 866 | 872 | 24,100 | 872 |
| 2024-06-25 | 858 | 891 | 848 | 875 | 67,000 | 875 |
| 2024-06-24 | 860 | 869 | 849 | 858 | 29,700 | 858 |
| 2024-06-21 | 851 | 860 | 848 | 859 | 29,500 | 859 |
| 2024-06-20 | 852 | 856 | 835 | 850 | 35,500 | 850 |
| 2024-06-19 | 875 | 875 | 850 | 852 | 25,900 | 852 |
| 2024-06-18 | 861 | 876 | 861 | 872 | 18,400 | 872 |
| 2024-06-17 | 871 | 871 | 847 | 861 | 41,400 | 861 |
| 2024-06-14 | 860 | 878 | 857 | 872 | 27,500 | 872 |
| 2024-06-13 | 897 | 897 | 864 | 864 | 68,900 | 864 |
| 2024-06-12 | 890 | 910 | 885 | 897 | 41,800 | 897 |
| 2024-06-11 | 919 | 945 | 890 | 890 | 112,200 | 890 |
| 2024-06-10 | 895 | 904 | 886 | 904 | 36,500 | 904 |
| 2024-06-07 | 872 | 899 | 872 | 894 | 43,400 | 894 |
| 2024-06-06 | 862 | 891 | 862 | 866 | 47,200 | 866 |
| 2024-06-05 | 888 | 888 | 855 | 857 | 46,000 | 857 |
| 2024-06-04 | 876 | 894 | 861 | 890 | 72,200 | 890 |
| 2024-06-03 | 869 | 889 | 860 | 877 | 101,800 | 877 |
| 2024-05-31 | 829 | 865 | 829 | 859 | 68,500 | 859 |
| 2024-05-30 | 853 | 861 | 826 | 826 | 131,000 | 826 |
| 2024-05-29 | 893 | 902 | 857 | 860 | 120,000 | 860 |
| 2024-05-28 | 904 | 926 | 891 | 898 | 84,400 | 898 |
| 2024-05-27 | 938 | 940 | 853 | 905 | 349,200 | 905 |
| 2024-05-24 | 1,002 | 1,028 | 948 | 953 | 210,500 | 953 |
| 2024-05-23 | 1,122 | 1,135 | 992 | 1,017 | 952,300 | 1,017 |
| 2024-05-22 | 1,092 | 1,167 | 1,051 | 1,109 | 912,200 | 1,109 |
| 2024-05-21 | 1,056 | 1,119 | 1,000 | 1,090 | 342,300 | 1,090 |
| 2024-05-20 | 1,000 | 1,080 | 990 | 1,056 | 219,200 | 1,056 |
| 2024-05-17 | 1,010 | 1,070 | 943 | 996 | 711,800 | 996 |
| 2024-05-16 | 1,005 | 1,044 | 989 | 1,014 | 139,000 | 1,014 |
| 2024-05-15 | 974 | 1,005 | 960 | 1,005 | 101,500 | 1,005 |
| 2024-05-14 | 954 | 978 | 931 | 974 | 60,600 | 974 |
| 2024-05-13 | 923 | 968 | 909 | 957 | 113,800 | 957 |
| 2024-05-10 | 910 | 914 | 866 | 913 | 136,300 | 913 |
| 2024-05-09 | 903 | 906 | 866 | 894 | 111,000 | 894 |
| 2024-05-08 | 919 | 932 | 900 | 902 | 49,800 | 902 |
| 2024-05-07 | 919 | 938 | 915 | 929 | 23,000 | 929 |
| 2024-05-02 | 908 | 925 | 903 | 919 | 35,500 | 919 |
| 2024-05-01 | 942 | 942 | 893 | 908 | 58,600 | 908 |
| 2024-04-30 | 927 | 953 | 927 | 941 | 57,700 | 941 |
| 2024-04-26 | 1,010 | 1,010 | 880 | 897 | 188,500 | 897 |
| 2024-04-25 | 1,068 | 1,069 | 995 | 995 | 54,300 | 995 |
| 2024-04-24 | 1,068 | 1,068 | 1,037 | 1,060 | 37,400 | 1,060 |
| 2024-04-23 | 1,022 | 1,056 | 1,019 | 1,049 | 58,000 | 1,049 |
| 2024-04-22 | 1,010 | 1,029 | 988 | 1,014 | 56,300 | 1,014 |
| 2024-04-19 | 1,005 | 1,042 | 952 | 999 | 109,700 | 999 |
| 2024-04-18 | 1,000 | 1,022 | 973 | 1,003 | 42,300 | 1,003 |
| 2024-04-17 | 980 | 1,030 | 965 | 998 | 199,100 | 998 |
| 2024-04-16 | 993 | 1,010 | 964 | 982 | 72,800 | 982 |
| 2024-04-15 | 936 | 1,007 | 905 | 995 | 318,400 | 995 |
| 2024-04-12 | 1,152 | 1,158 | 1,125 | 1,131 | 40,900 | 1,131 |
| 2024-04-11 | 1,139 | 1,171 | 1,132 | 1,152 | 52,600 | 1,152 |
| 2024-04-10 | 1,175 | 1,187 | 1,135 | 1,160 | 69,700 | 1,160 |
| 2024-04-09 | 1,109 | 1,187 | 1,081 | 1,175 | 163,500 | 1,175 |
| 2024-04-08 | 1,065 | 1,101 | 1,048 | 1,055 | 47,700 | 1,055 |
| 2024-04-05 | 1,035 | 1,108 | 1,011 | 1,084 | 91,100 | 1,084 |
| 2024-04-04 | 1,089 | 1,091 | 1,001 | 1,045 | 118,800 | 1,045 |
| 2024-04-03 | 1,022 | 1,075 | 1,003 | 1,038 | 187,000 | 1,038 |
| 2024-04-02 | 996 | 1,110 | 990 | 1,103 | 676,000 | 1,103 |
| 2024-04-01 | 957 | 960 | 920 | 960 | 25,500 | 960 |
| 2024-03-29 | 941 | 963 | 929 | 944 | 18,300 | 944 |
| 2024-03-28 | 953 | 970 | 940 | 940 | 9,300 | 940 |
| 2024-03-27 | 961 | 977 | 955 | 960 | 14,100 | 960 |
| 2024-03-26 | 972 | 972 | 943 | 961 | 26,700 | 961 |
| 2024-03-25 | 910 | 972 | 910 | 949 | 44,400 | 949 |
| 2024-03-22 | 918 | 920 | 899 | 914 | 19,600 | 914 |
| 2024-03-21 | 914 | 927 | 910 | 915 | 13,800 | 915 |
| 2024-03-19 | 901 | 916 | 901 | 911 | 10,500 | 911 |
| 2024-03-18 | 907 | 927 | 904 | 910 | 26,800 | 910 |
| 2024-03-15 | 888 | 900 | 879 | 895 | 9,000 | 895 |
| 2024-03-14 | 859 | 896 | 843 | 889 | 35,100 | 889 |
| 2024-03-13 | 876 | 884 | 851 | 852 | 14,900 | 852 |
| 2024-03-12 | 873 | 878 | 868 | 869 | 12,600 | 869 |
| 2024-03-11 | 890 | 896 | 870 | 876 | 23,500 | 876 |
| 2024-03-08 | 890 | 911 | 890 | 905 | 23,100 | 905 |
| 2024-03-07 | 896 | 899 | 883 | 888 | 15,400 | 888 |
| 2024-03-06 | 894 | 909 | 883 | 896 | 15,600 | 896 |
| 2024-03-05 | 878 | 905 | 865 | 904 | 46,200 | 904 |
| 2024-03-04 | 910 | 910 | 878 | 878 | 31,300 | 878 |
| 2024-03-01 | 919 | 920 | 893 | 907 | 36,900 | 907 |
| 2024-02-29 | 933 | 933 | 897 | 915 | 34,500 | 915 |
| 2024-02-28 | 936 | 948 | 928 | 934 | 17,400 | 934 |
| 2024-02-27 | 922 | 943 | 916 | 936 | 18,100 | 936 |
| 2024-02-26 | 932 | 946 | 921 | 922 | 25,700 | 922 |
| 2024-02-22 | 953 | 953 | 922 | 931 | 26,700 | 931 |
| 2024-02-21 | 941 | 962 | 934 | 946 | 21,600 | 946 |
| 2024-02-20 | 987 | 987 | 937 | 937 | 42,000 | 937 |
| 2024-02-19 | 974 | 992 | 965 | 987 | 28,500 | 987 |
| 2024-02-16 | 947 | 986 | 938 | 965 | 66,800 | 965 |
| 2024-02-15 | 921 | 945 | 905 | 932 | 28,500 | 932 |
| 2024-02-14 | 937 | 952 | 905 | 915 | 46,600 | 915 |
| 2024-02-13 | 953 | 961 | 937 | 952 | 41,600 | 952 |
| 2024-02-09 | 945 | 956 | 930 | 931 | 28,100 | 931 |
| 2024-02-08 | 956 | 957 | 936 | 941 | 38,200 | 941 |
| 2024-02-07 | 1,010 | 1,010 | 959 | 960 | 74,500 | 960 |
| 2024-02-06 | 1,013 | 1,013 | 986 | 1,010 | 36,000 | 1,010 |
| 2024-02-05 | 1,020 | 1,020 | 989 | 1,004 | 79,700 | 1,004 |
| 2024-02-02 | 960 | 1,021 | 959 | 1,020 | 136,800 | 1,020 |
| 2024-02-01 | 937 | 969 | 934 | 949 | 48,100 | 949 |
| 2024-01-31 | 895 | 944 | 890 | 944 | 90,200 | 944 |
| 2024-01-30 | 888 | 895 | 868 | 875 | 29,200 | 875 |
| 2024-01-29 | 886 | 896 | 880 | 884 | 17,000 | 884 |
| 2024-01-26 | 898 | 910 | 885 | 889 | 40,400 | 889 |
| 2024-01-25 | 885 | 900 | 877 | 900 | 48,700 | 900 |
| 2024-01-24 | 914 | 919 | 878 | 890 | 71,600 | 890 |
| 2024-01-23 | 945 | 948 | 910 | 915 | 98,000 | 915 |
| 2024-01-22 | 946 | 958 | 922 | 946 | 82,100 | 946 |
| 2024-01-19 | 931 | 963 | 918 | 932 | 151,700 | 932 |
| 2024-01-18 | 866 | 942 | 854 | 931 | 169,800 | 931 |
| 2024-01-17 | 808 | 868 | 808 | 860 | 94,900 | 860 |
| 2024-01-16 | 835 | 835 | 798 | 798 | 80,500 | 798 |
| 2024-01-15 | 810 | 849 | 795 | 838 | 208,100 | 838 |
| 2024-01-12 | 886 | 886 | 853 | 880 | 77,400 | 880 |
| 2024-01-11 | 861 | 895 | 852 | 886 | 73,500 | 886 |
| 2024-01-10 | 873 | 880 | 850 | 857 | 48,400 | 857 |
| 2024-01-09 | 895 | 910 | 870 | 873 | 78,500 | 873 |
| 2024-01-05 | 926 | 926 | 887 | 898 | 61,400 | 898 |
| 2024-01-04 | 896 | 918 | 885 | 911 | 35,600 | 911 |
分割・併合履歴 ： なし
