1434 JESCO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
2021-04-20591599572590117,200590
2021-04-1960560759359436,900594
2021-04-16601626587604173,400604
2021-04-1563063060060791,000607
2021-04-1460862959562380,900623
2021-04-1360860959560156,400601
2021-04-1262162159960763,400607
2021-04-0963463462062044,800620
2021-04-0862963261962734,200627
2021-04-0762263961862354,700623
2021-04-0662564162162176,100621
2021-04-05664665624624204,600624
2021-04-02653677653665217,400665
2021-04-01627658627650317,800650
2021-03-3163063260662796,400627
2021-03-30602636600630176,700630
2021-03-2959660359159742,300597
2021-03-26575607575602129,400602
2021-03-2556458656057549,400575
2021-03-2458258856657452,000574
2021-03-2358959658059264,800592
2021-03-2257058456658024,900580
2021-03-1957558056557826,000578
2021-03-1857558256857637,000576
2021-03-1756957255657151,200571
2021-03-1657657656256949,900569
2021-03-1556657055457025,500570
2021-03-1256656655356130,500561
2021-03-1154056354056134,500561
2021-03-1053454853454342,300543
2021-03-0952054251954237,200542
2021-03-0853153752052045,900520
2021-03-05536539509531102,400531
2021-03-0455856053154674,200546
2021-03-0358858856056979,600569
2021-03-0260160758659149,100591
2021-03-0159460458959941,400599
2021-02-2659362058359999,100599
2021-02-2562562660460896,200608
2021-02-2461862060160554,800605
2021-02-2259662159661772,300617
2021-02-1960762259059690,400596
2021-02-1864064562162153,200621
2021-02-1762064962064583,200645
2021-02-16643661605613144,000613
2021-02-15661675639641206,200641
2021-02-12629657618656256,000656
2021-02-10616640615628151,400628
2021-02-09604623603614123,600614
2021-02-0858361258060891,500608
2021-02-0558558757958328,600583
2021-02-0458958957858230,300582
2021-02-0357758957758433,500584
2021-02-0258558656957723,700577
2021-02-0157057656557522,600575
2021-01-2959959956457350,000573
2021-01-2859159958658941,700589
2021-01-2760960960060127,900601
2021-01-2660161960161271,100612
2021-01-25598609569591171,400591
2021-01-22609638600605229,800605
2021-01-21555630552614537,700614
2021-01-2056156154354945,700549
2021-01-1954057054056078,000560
2021-01-1852853850953644,000536
2021-01-15553556521532100,200532
2021-01-14563570549552105,000552
2021-01-13560590553561168,400561
2021-01-12534569526569182,700569
2021-01-08551576523533312,700533
2021-01-07515550507544266,800544
2021-01-0651051650750718,600507
2021-01-0552252950751060,200510
2021-01-0452352350551633,100516

分割・併合履歴 : なし