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 |
---|---|---|---|---|---|---|
2024-04-25 | 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