1434 JESCOホールディングス(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-2748749048048836,100488
2020-11-2648048747648749,000487
2020-11-2549749748148143,400481
2020-11-2450050048849760,800497
2020-11-2048749348348823,900488
2020-11-1950350748148797,200487
2020-11-1847950447249797,100497
2020-11-1747548547447559,900475
2020-11-1647847846847116,700471
2020-11-1348048046646824,200468
2020-11-1248048347147354,700473
2020-11-1146047546047259,500472
2020-11-1048448945045976,900459
2020-11-09464493459476175,600476
2020-11-0646847144844862,400448
2020-11-05448470448460100,300460
2020-11-0443945043144645,200446
2020-11-0242343542142634,600426
2020-10-3044244842142353,100423
2020-10-2944545043144939,100449
2020-10-2845345344745011,000450
2020-10-2744446044045342,800453
2020-10-2646246445145740,400457
2020-10-2346346344346058,300460
2020-10-2246747045145871,700458
2020-10-2146547246146267,000462
2020-10-2046746745246041,900460
2020-10-1946547244446092,100460
2020-10-16451470422470186,900470
2020-10-15461483458458257,500458
2020-10-14502517484513174,500513
2020-10-1350951050051059,500510
2020-10-1250751050050689,500506
2020-10-0949350548550497,900504
2020-10-08490505487495108,600495
2020-10-07483494472493155,800493
2020-10-065295394774871,109,100487
2020-10-0545046745046061,700460
2020-10-0246246344544682,500446
2020-09-3044346243545874,900458
2020-09-2943644543244320,300443
2020-09-2844944943143438,400434
2020-09-2544144944044921,500449
2020-09-2445245443544142,500441
2020-09-2346046044845443,500454
2020-09-1846346545746543,000465
2020-09-17470471452466220,400466
2020-09-16450473446467254,200467
2020-09-1543645143644642,500446
2020-09-1443244042743935,900439
2020-09-1142443441842735,800427
2020-09-10457458421431225,600431
2020-09-0941143541043398,200433
2020-09-0840641440541023,300410
2020-09-0741541740640619,100406
2020-09-0440041940041426,600414
2020-09-0341641640340729,600407
2020-09-0241741940840829,500408
2020-09-0142343140241484,900414
2020-08-3141643841542357,800423
2020-08-28438448420421146,200421
2020-08-27475479451451145,100451
2020-08-26458483453475123,400475
2020-08-25441455441453151,600453
2020-08-2443343943043435,600434
2020-08-2143443742843221,900432
2020-08-2044044543143425,600434
2020-08-1944644643443827,500438
2020-08-1843944643944432,900444
2020-08-1743243943043723,200437
2020-08-1443543642843223,500432
2020-08-1343344143243527,300435
2020-08-1242943742343027,100430
2020-08-1142943742443241,900432
2020-08-0742243042242814,500428
2020-08-0643343341942235,600422
2020-08-0543543742643333,000433
2020-08-0442543242343236,100432
2020-08-0341044241042280,200422
2020-07-31448448396401147,500401
2020-07-3045145644244532,900445
2020-07-29463468446452106,000452
2020-07-2846447044846987,600469
2020-07-27437464432464119,000464
2020-07-2243843842642931,900429
2020-07-21449462413434248,400434
2020-07-2045045443445457,700454
2020-07-17436468427440180,700440
2020-07-1643243442143482,700434
2020-07-15472477424433712,400433
2020-07-1440741539540899,500408
2020-07-1340240539240033,200400
2020-07-1040140138939919,700399
2020-07-0941641840040163,200401
2020-07-0840741940741663,300416
2020-07-0741041640041453,300414
2020-07-0640241539341358,900413
2020-07-03409430390394221,700394
2020-07-02435435386386136,800386
2020-07-01440440425436102,000436
2020-06-30430440398426292,700426
2020-06-29420437389398197,200398
2020-06-26423442406428404,500428
2020-06-253884603844421,415,900442
2020-06-2438438537738050,200380
2020-06-23366408366389257,300389
2020-06-2235136435136246,900362
2020-06-193463493453487,400348
2020-06-1834535033834513,900345
2020-06-1733234933234525,000345
2020-06-163333403323369,500336
2020-06-1533633632033133,100331
2020-06-1233033532733210,100332
2020-06-113383423353406,200340
2020-06-1033434433433913,200339
2020-06-093443463443442,900344
2020-06-0834934934334419,100344
2020-06-053473483413468,500346
2020-06-0434534734234321,600343
2020-06-0334435633734749,500347
2020-06-0233834833734131,700341
2020-06-013353413353397,100339
2020-05-2933234132533328,100333
2020-05-283363423363424,000342
2020-05-2734134233534114,200341
2020-05-2634634933134126,600341
2020-05-2534834934234722,900347
2020-05-2233534433534218,100342
2020-05-2134334834134513,400345
2020-05-2034634934134815,300348
2020-05-1933934632433939,000339
2020-05-1830532530432334,600323
2020-05-1529930429030325,800303
2020-05-1429829928728717,200287
2020-05-132983012983017,700301
2020-05-122983012952997,300299
2020-05-1129229929029714,700297
2020-05-0829229628128915,200289
2020-05-0728129928129221,300292
2020-05-0130030028729015,000290
2020-04-3029530229230031,600300
2020-04-2828329228228324,600283
2020-04-2728629128629110,700291
2020-04-2428729627828627,600286
2020-04-232682782652788,500278
2020-04-2226126925326723,700267
2020-04-2126927526626722,500267
2020-04-2027828026727526,500275
2020-04-1727728026627716,500277
2020-04-1627628226527731,100277
2020-04-1528729328228447,300284
2020-04-14282298275287284,100287
2020-04-1325226024825829,900258
2020-04-102462502432467,700246
2020-04-0925025024124522,700245
2020-04-0823525423425424,100254
2020-04-072372402312359,600235
2020-04-0622423521923212,700232
2020-04-0323524621922443,100224
2020-04-0222722721722715,800227
2020-04-0123524222522821,700228
2020-03-3124024723724211,600242
2020-03-3023224223224011,700240
2020-03-2724524724024211,700242
2020-03-2625025023824517,100245
2020-03-2525925924625033,800250
2020-03-2423525023524532,900245
2020-03-2322623022023011,800230
2020-03-1924125022022679,200226
2020-03-1823224222623119,600231
2020-03-1721823121323021,800230
2020-03-1622123322022722,200227
2020-03-1322223421022060,100220
2020-03-1224424923423528,000235
2020-03-1125926823825250,700252
2020-03-1025326223225174,400251
2020-03-0927728024925290,300252
2020-03-0630530529129351,500293
2020-03-0531631930931130,700311
2020-03-0430831730731268,500312
2020-03-0332532630732459,300324
2020-03-0229333329331776,800317
2020-02-2830531629329798,100297
2020-02-2733333932432473,300324
2020-02-2635035233433789,900337
2020-02-2535635935135251,900352
2020-02-2136637036536711,400367
2020-02-2036937536636617,100366
2020-02-1936637336537113,100371
2020-02-1837037236536674,100366
2020-02-1738038137037043,500370
2020-02-1437837937237417,800374
2020-02-1337938237537619,500376
2020-02-1237638037537614,800376
2020-02-1037837837237420,100374
2020-02-0738238737738027,500380
2020-02-0638339237837839,400378
2020-02-0538638737637633,400376
2020-02-0437038237037626,800376
2020-02-0336537636537376,300373
2020-01-3138138738038124,700381
2020-01-3038739037337556,900375
2020-01-2939339838638643,200386
2020-01-2838240037539877,800398
2020-01-2739339338138565,100385
2020-01-2440040840040048,700400
2020-01-2340340740140143,700401
2020-01-2240440940240243,600402
2020-01-2140741140240476,600404
2020-01-2041141240140184,900401
2020-01-17402427402411232,400411
2020-01-16403407401401117,700401
2020-01-15420422398410560,500410
2020-01-14492496450452440,700452
2020-01-10513530490500322,000500
2020-01-09502509484495216,300495
2020-01-08505509481495366,200495
2020-01-07517570489494831,800494
2020-01-06522530502517293,800517

分割・併合履歴 : なし