1434 JESCO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
2022-08-08	487	488	481	483	26,700	483
2022-08-05	481	482	478	481	24,500	481
2022-08-04	476	479	474	478	14,700	478
2022-08-03	479	479	472	476	24,700	476
2022-08-02	480	480	474	479	21,900	479
2022-08-01	480	480	476	479	20,400	479
2022-07-29	475	479	474	477	6,900	477
2022-07-28	477	478	473	475	3,700	475
2022-07-27	478	478	462	476	14,600	476
2022-07-26	479	479	474	474	10,900	474
2022-07-25	482	482	476	478	11,300	478
2022-07-22	476	477	472	477	6,800	477
2022-07-21	477	477	475	476	5,700	476
2022-07-20	473	477	473	475	10,500	475
2022-07-19	478	479	471	473	14,900	473
2022-07-15	485	485	467	479	49,400	479
2022-07-14	486	497	486	495	51,300	495
2022-07-13	480	486	476	486	22,300	486
2022-07-12	479	480	476	480	3,000	480
2022-07-11	484	485	475	479	7,100	479
2022-07-08	486	486	477	482	14,000	482
2022-07-07	480	485	479	479	12,400	479
2022-07-06	480	480	475	479	4,900	479
2022-07-05	484	484	477	480	13,300	480
2022-07-04	481	486	480	484	10,100	484
2022-07-01	482	490	479	480	15,300	480
2022-06-30	481	485	478	482	8,800	482
2022-06-29	484	487	480	482	11,700	482
2022-06-28	482	490	479	487	20,000	487
2022-06-27	484	484	478	480	4,900	480
2022-06-24	480	483	478	482	8,300	482
2022-06-23	473	477	468	476	3,200	476
2022-06-22	477	480	471	471	3,600	471
2022-06-21	476	484	476	476	11,800	476
2022-06-20	479	479	468	472	12,400	472
2022-06-17	477	485	471	485	10,800	485
2022-06-16	484	486	476	478	10,100	478
2022-06-15	483	485	479	481	5,700	481
2022-06-14	481	481	477	480	9,700	480
2022-06-13	482	486	480	484	6,800	484
2022-06-10	488	489	486	487	5,200	487
2022-06-09	493	494	486	488	12,200	488
2022-06-08	486	492	485	491	16,600	491
2022-06-07	477	494	477	488	29,600	488
2022-06-06	474	487	474	479	29,400	479
2022-06-03	476	485	474	474	26,800	474
2022-06-02	467	473	466	473	11,000	473
2022-06-01	460	469	460	467	12,500	467
2022-05-31	459	460	456	456	6,200	456
2022-05-30	455	460	455	459	7,000	459
2022-05-27	454	455	450	453	4,400	453
2022-05-26	455	460	451	451	6,500	451
2022-05-25	461	461	454	455	9,100	455
2022-05-24	462	462	454	458	11,400	458
2022-05-23	454	464	454	464	7,300	464
2022-05-20	450	460	447	454	18,100	454
2022-05-19	451	456	444	453	15,200	453
2022-05-18	460	465	458	458	9,500	458
2022-05-17	459	460	450	456	8,300	456
2022-05-16	467	467	453	459	12,800	459
2022-05-13	461	464	455	464	9,700	464
2022-05-12	474	474	459	459	16,600	459
2022-05-11	466	476	464	476	15,800	476
2022-05-10	470	474	457	466	9,300	466
2022-05-09	476	477	471	471	6,300	471
2022-05-06	479	479	475	476	11,600	476
2022-05-02	472	478	471	472	9,500	472
2022-04-28	465	474	460	471	22,000	471
2022-04-27	461	465	440	465	43,000	465
2022-04-26	481	481	463	469	5,200	469
2022-04-25	490	490	476	478	18,300	478
2022-04-22	486	491	482	491	10,700	491
2022-04-21	492	492	488	490	2,400	490
2022-04-20	488	493	487	488	4,100	488
2022-04-19	489	492	481	491	33,900	491
2022-04-18	503	503	481	489	22,500	489
2022-04-15	484	511	480	492	100,500	492
2022-04-14	469	479	464	469	15,200	469
2022-04-13	469	474	469	471	3,000	471
2022-04-12	476	479	469	469	5,600	469
2022-04-11	480	486	475	476	9,300	476
2022-04-08	485	485	474	480	11,900	480
2022-04-07	485	485	476	478	3,500	478
2022-04-06	483	485	476	485	5,000	485
2022-04-05	490	494	472	483	30,100	483
2022-04-04	478	485	473	485	18,800	485
2022-04-01	474	480	471	478	6,200	478
2022-03-31	473	485	470	472	30,900	472
2022-03-30	463	489	460	476	26,200	476
2022-03-29	467	468	460	460	8,000	460
2022-03-28	467	473	465	468	6,600	468
2022-03-25	470	470	457	470	17,700	470
2022-03-24	453	465	452	465	10,900	465
2022-03-23	454	467	454	461	24,800	461
2022-03-22	452	454	446	454	10,700	454
2022-03-18	438	454	435	450	21,600	450
2022-03-17	434	440	427	433	17,100	433
2022-03-16	431	431	422	431	11,900	431
2022-03-15	425	430	416	430	13,000	430
2022-03-14	415	420	415	417	8,600	417
2022-03-11	421	425	415	415	10,800	415
2022-03-10	413	425	413	421	20,900	421
2022-03-09	410	420	403	408	23,100	408
2022-03-08	418	424	399	415	48,200	415
2022-03-07	450	452	420	429	27,100	429
2022-03-04	470	470	450	455	12,500	455
2022-03-03	461	466	461	466	3,000	466
2022-03-02	454	461	454	455	6,200	455
2022-03-01	461	467	461	462	8,600	462
2022-02-28	450	460	450	460	3,300	460
2022-02-25	439	454	439	450	13,700	450
2022-02-24	461	461	432	455	18,800	455
2022-02-22	464	464	461	461	7,800	461
2022-02-21	461	466	461	463	9,900	463
2022-02-18	464	471	464	471	4,600	471
2022-02-17	471	472	463	464	7,900	464
2022-02-16	473	473	466	470	9,500	470
2022-02-15	481	481	458	474	17,400	474
2022-02-14	465	479	465	475	6,800	475
2022-02-10	477	486	477	478	27,100	478
2022-02-09	486	486	474	481	5,800	481
2022-02-08	487	487	479	480	3,600	480
2022-02-07	479	489	476	487	17,200	487
2022-02-04	483	483	476	482	10,400	482
2022-02-03	479	482	475	482	6,300	482
2022-02-02	471	480	471	479	5,800	479
2022-02-01	474	474	466	469	12,300	469
2022-01-31	458	475	458	472	24,100	472
2022-01-28	456	464	455	464	8,300	464
2022-01-27	471	477	454	456	43,000	456
2022-01-26	471	479	468	471	7,400	471
2022-01-25	489	490	465	469	17,500	469
2022-01-24	478	490	478	489	25,000	489
2022-01-21	470	485	457	485	33,100	485
2022-01-20	460	475	458	468	29,200	468
2022-01-19	470	476	461	465	28,700	465
2022-01-18	477	491	475	479	25,100	479
2022-01-17	490	490	477	477	48,600	477
2022-01-14	498	502	491	498	44,200	498
2022-01-13	500	505	491	505	12,800	505
2022-01-12	499	505	494	503	11,100	503
2022-01-11	498	499	483	499	35,600	499
2022-01-07	504	511	492	496	36,200	496
2022-01-06	507	514	496	504	44,800	504
2022-01-05	521	521	500	507	79,600	507
2022-01-04	517	538	505	511	284,100	511

分割・併合履歴：なし