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
2024-10-0871471970871412,100714
2024-10-0772572571171916,600719
2024-10-0472872871671810,800718
2024-10-0372673471871921,100719
2024-10-0272574070072148,400721
2024-10-0171574071572820,800728
2024-09-3070071970071035,900710
2024-09-2773473972672814,000728
2024-09-2672673472073426,700734
2024-09-2572373171572636,500726
2024-09-2472573872372341,700723
2024-09-2072473171572536,900725
2024-09-1969172369171560,700715
2024-09-1867469467469038,000690
2024-09-1769069066367431,800674
2024-09-1368269268269117,700691
2024-09-1268169267868232,900682
2024-09-1168368466167251,300672
2024-09-1069069067968727,000687
2024-09-0965068865068773,200687
2024-09-0669069867168047,700680
2024-09-05706711684689135,800689
2024-09-04701710688696159,800696
2024-09-0371673271672059,700720
2024-09-02732735715715116,300715
2024-08-30730741727731156,100731
2024-08-29754754730734242,800734
2024-08-28800806793799112,400799
2024-08-27793803789800104,300800
2024-08-2679079478378763,400787
2024-08-23787790780783111,400783
2024-08-2278779378378757,000787
2024-08-2179379878578955,700789
2024-08-2078379278178443,700784
2024-08-19790801777778107,700778
2024-08-1679980078078878,400788
2024-08-1579080178378667,500786
2024-08-1478380177478577,300785
2024-08-1375378475378277,600782
2024-08-0977277374174697,300746
2024-08-0872075671473770,300737
2024-08-0767374467373487,000734
2024-08-06678714677704123,000704
2024-08-05689710631638242,100638
2024-08-02852860779779243,600779
2024-08-0194094488789793,900897
2024-07-3192494790094671,900946
2024-07-3091793591792344,500923
2024-07-2992093791292157,000921
2024-07-2688992288491152,800911
2024-07-2590090687488965,700889
2024-07-2490791889989942,000899
2024-07-2392192689990743,900907
2024-07-2292393190791636,700916
2024-07-1993894291792738,000927
2024-07-1893995292693691,600936
2024-07-1791393890992598,200925
2024-07-16873934873926189,100926
2024-07-1286188486187354,400873
2024-07-1187888185787364,200873
2024-07-1089990286887362,300873
2024-07-0991291589389943,600899
2024-07-0891992391091620,500916
2024-07-0592993490791946,200919
2024-07-0491092290291938,000919
2024-07-0389891689890952,000909
2024-07-0290190388389441,400894
2024-07-0190591188589068,200890
2024-06-2889090688190153,400901
2024-06-2787289387188628,600886
2024-06-2687788786687224,100872
2024-06-2585889184887567,000875
2024-06-2486086984985829,700858
2024-06-2185186084885929,500859
2024-06-2085285683585035,500850
2024-06-1987587585085225,900852
2024-06-1886187686187218,400872
2024-06-1787187184786141,400861
2024-06-1486087885787227,500872
2024-06-1389789786486468,900864
2024-06-1289091088589741,800897
2024-06-11919945890890112,200890
2024-06-1089590488690436,500904
2024-06-0787289987289443,400894
2024-06-0686289186286647,200866
2024-06-0588888885585746,000857
2024-06-0487689486189072,200890
2024-06-03869889860877101,800877
2024-05-3182986582985968,500859
2024-05-30853861826826131,000826
2024-05-29893902857860120,000860
2024-05-2890492689189884,400898
2024-05-27938940853905349,200905
2024-05-241,0021,028948953210,500953
2024-05-231,1221,1359921,017952,3001,017
2024-05-221,0921,1671,0511,109912,2001,109
2024-05-211,0561,1191,0001,090342,3001,090
2024-05-201,0001,0809901,056219,2001,056
2024-05-171,0101,070943996711,800996
2024-05-161,0051,0449891,014139,0001,014
2024-05-159741,0059601,005101,5001,005
2024-05-1495497893197460,600974
2024-05-13923968909957113,800957
2024-05-10910914866913136,300913
2024-05-09903906866894111,000894
2024-05-0891993290090249,800902
2024-05-0791993891592923,000929
2024-05-0290892590391935,500919
2024-05-0194294289390858,600908
2024-04-3092795392794157,700941
2024-04-261,0101,010880897188,500897
2024-04-251,0681,06999599554,300995
2024-04-241,0681,0681,0371,06037,4001,060
2024-04-231,0221,0561,0191,04958,0001,049
2024-04-221,0101,0299881,01456,3001,014
2024-04-191,0051,042952999109,700999
2024-04-181,0001,0229731,00342,3001,003
2024-04-179801,030965998199,100998
2024-04-169931,01096498272,800982
2024-04-159361,007905995318,400995
2024-04-121,1521,1581,1251,13140,9001,131
2024-04-111,1391,1711,1321,15252,6001,152
2024-04-101,1751,1871,1351,16069,7001,160
2024-04-091,1091,1871,0811,175163,5001,175
2024-04-081,0651,1011,0481,05547,7001,055
2024-04-051,0351,1081,0111,08491,1001,084
2024-04-041,0891,0911,0011,045118,8001,045
2024-04-031,0221,0751,0031,038187,0001,038
2024-04-029961,1109901,103676,0001,103
2024-04-0195796092096025,500960
2024-03-2994196392994418,300944
2024-03-289539709409409,300940
2024-03-2796197795596014,100960
2024-03-2697297294396126,700961
2024-03-2591097291094944,400949
2024-03-2291892089991419,600914
2024-03-2191492791091513,800915
2024-03-1990191690191110,500911
2024-03-1890792790491026,800910
2024-03-158889008798959,000895
2024-03-1485989684388935,100889
2024-03-1387688485185214,900852
2024-03-1287387886886912,600869
2024-03-1189089687087623,500876
2024-03-0889091189090523,100905
2024-03-0789689988388815,400888
2024-03-0689490988389615,600896
2024-03-0587890586590446,200904
2024-03-0491091087887831,300878
2024-03-0191992089390736,900907
2024-02-2993393389791534,500915
2024-02-2893694892893417,400934
2024-02-2792294391693618,100936
2024-02-2693294692192225,700922
2024-02-2295395392293126,700931
2024-02-2194196293494621,600946
2024-02-2098798793793742,000937
2024-02-1997499296598728,500987
2024-02-1694798693896566,800965
2024-02-1592194590593228,500932
2024-02-1493795290591546,600915
2024-02-1395396193795241,600952
2024-02-0994595693093128,100931
2024-02-0895695793694138,200941
2024-02-071,0101,01095996074,500960
2024-02-061,0131,0139861,01036,0001,010
2024-02-051,0201,0209891,00479,7001,004
2024-02-029601,0219591,020136,8001,020
2024-02-0193796993494948,100949
2024-01-3189594489094490,200944
2024-01-3088889586887529,200875
2024-01-2988689688088417,000884
2024-01-2689891088588940,400889
2024-01-2588590087790048,700900
2024-01-2491491987889071,600890
2024-01-2394594891091598,000915
2024-01-2294695892294682,100946
2024-01-19931963918932151,700932
2024-01-18866942854931169,800931
2024-01-1780886880886094,900860
2024-01-1683583579879880,500798
2024-01-15810849795838208,100838
2024-01-1288688685388077,400880
2024-01-1186189585288673,500886
2024-01-1087388085085748,400857
2024-01-0989591087087378,500873
2024-01-0592692688789861,400898
2024-01-0489691888591135,600911

分割・併合履歴 : なし