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
2021-12-0348849047948419,200484
2021-12-0249149148049013,700490
2021-12-0147749647049227,000492
2021-11-3049450647947940,400479
2021-11-29500517460479135,400479
2021-11-2652652651851932,300519
2021-11-2553253552652614,500526
2021-11-2454854853153718,400537
2021-11-2254354853454526,100545
2021-11-1953154453154328,300543
2021-11-1852153452053238,800532
2021-11-1752853152352414,900524
2021-11-165265345255316,900531
2021-11-1553553552752815,100528
2021-11-1252653652653512,600535
2021-11-1152453252452710,500527
2021-11-1052553152052534,900525
2021-11-0953053351852134,000521
2021-11-0854054353053017,800530
2021-11-0554555053654059,500540
2021-11-0454354754054713,100547
2021-11-0253754753754320,500543
2021-11-0154054353454137,000541
2021-10-2953853852853212,600532
2021-10-2854354353353919,400539
2021-10-2754054053654010,500540
2021-10-2654054853754514,200545
2021-10-2554754753953915,200539
2021-10-2254655154054710,000547
2021-10-2155755854554731,000547
2021-10-2056356355656226,600562
2021-10-1955756855656424,200564
2021-10-1855856355555926,300559
2021-10-1554856254756181,000561
2021-10-14579579541549297,800549
2021-10-13546572544558168,000558
2021-10-1255455754654827,500548
2021-10-1154955954655439,200554
2021-10-0854254853754820,700548
2021-10-0753854353453916,100539
2021-10-0653954052453543,800535
2021-10-0552653751553357,200533
2021-10-0455155152552950,700529
2021-10-0154555154154829,600548
2021-09-3055856255055354,100553
2021-09-2954855053954946,700549
2021-09-2855455454654918,200549
2021-09-2754655554655140,300551
2021-09-2454754754054431,900544
2021-09-2254554553253430,900534
2021-09-2153655453254599,200545
2021-09-1756756755956642,800566
2021-09-16580586555570106,800570
2021-09-1556657455457466,000574
2021-09-14592592569572133,600572
2021-09-13576591565588300,900588
2021-09-10540563537556126,200556
2021-09-09532550531535126,300535
2021-09-0853154353153534,400535
2021-09-07529547529530103,900530
2021-09-0652552952352517,900525
2021-09-0352452652152216,900522
2021-09-0252352352052110,700521
2021-09-0152553052152315,200523
2021-08-3151752651652429,200524
2021-08-3051952751752049,900520
2021-08-27532534527528104,100528
2021-08-2653153753053615,400536
2021-08-2553753752953415,400534
2021-08-2452753352653111,600531
2021-08-2353453452452714,800527
2021-08-2053853851952529,100525
2021-08-1953754453253647,600536
2021-08-1851752951152834,400528
2021-08-1753753751952137,400521
2021-08-1654354353453818,300538
2021-08-1354254453954218,900542
2021-08-1254154653954214,800542
2021-08-1153754653454028,400540
2021-08-1053654053453726,900537
2021-08-0654254253553621,000536
2021-08-0554654653454227,500542
2021-08-0454754854154215,000542
2021-08-0354954954554810,600548
2021-08-0255455454654917,900549
2021-07-3054955254454919,400549
2021-07-2954454953854822,000548
2021-07-2854654653853824,100538
2021-07-2755355354654614,400546
2021-07-2655455654955021,900550
2021-07-2155555554254843,900548
2021-07-2054054853254572,600545
2021-07-1956556554154699,200546
2021-07-16580580557565132,600565
2021-07-15608620570582588,600582
2021-07-14559591557584162,700584
2021-07-1356056555555921,300559
2021-07-1257057055255941,500559
2021-07-0956556655256446,600564
2021-07-0856257054756856,200568
2021-07-0755356354856024,500560
2021-07-0655055554655329,800553
2021-07-0555255254554914,000549
2021-07-0254455054355022,100550
2021-07-0155955954154249,900542
2021-06-3056256555755815,300558
2021-06-2956756756056217,100562
2021-06-2856457056356612,800566
2021-06-2557157156456710,000567
2021-06-2456957156256617,500566
2021-06-2356056855356629,400566
2021-06-2255956755255919,600559
2021-06-2156056055255219,000552
2021-06-1857357356656623,400566
2021-06-1757657857157413,000574
2021-06-165805805765764,200576
2021-06-1557857957557910,400579
2021-06-1457057855757729,500577
2021-06-1159259256756926,900569
2021-06-1059659658658820,300588
2021-06-0959359658359624,400596
2021-06-0858259357559129,600591
2021-06-0758358456558258,500582
2021-06-0456258755658389,300583
2021-06-0356256254755723,800557
2021-06-0254656354156126,800561
2021-06-0154654853554332,100543
2021-05-3155055454754822,700548
2021-05-2855355854855010,600550
2021-05-2755655755155110,600551
2021-05-265655655545549,700554
2021-05-2557457456456517,500565
2021-05-2455456655056420,900564
2021-05-2155556154855426,300554
2021-05-2054955754455420,200554
2021-05-1954054853654626,700546
2021-05-1853154753154340,700543
2021-05-17570570532538114,100538
2021-05-1455656955456348,500563
2021-05-1355056754955287,700552
2021-05-1258558855557063,300570
2021-05-1160060158859264,700592
2021-05-10588604581600100,900600
2021-05-0757257256057131,300571
2021-05-0654756454256451,300564
2021-04-3055755754554736,900547
2021-04-2856856855755745,600557
2021-04-2757257856556918,600569
2021-04-2656657356157229,700572
2021-04-2358458456356840,600568
2021-04-2257157956757538,300575
2021-04-2157658556056868,300568
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