1434 JESCOホールディングス(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-24 | 844 | 847 | 839 | 839 | 25,000 | 839 |
| 2025-04-23 | 845 | 853 | 842 | 845 | 10,200 | 845 |
| 2025-04-22 | 841 | 843 | 831 | 843 | 10,800 | 843 |
| 2025-04-21 | 835 | 845 | 835 | 842 | 10,100 | 842 |
| 2025-04-18 | 825 | 844 | 819 | 844 | 19,900 | 844 |
| 2025-04-17 | 812 | 824 | 810 | 822 | 8,100 | 822 |
| 2025-04-16 | 820 | 865 | 806 | 813 | 95,300 | 813 |
| 2025-04-15 | 854 | 854 | 815 | 820 | 94,900 | 820 |
| 2025-04-14 | 863 | 866 | 846 | 857 | 42,100 | 857 |
| 2025-04-11 | 796 | 860 | 795 | 860 | 35,500 | 860 |
| 2025-04-10 | 857 | 860 | 821 | 841 | 21,600 | 841 |
| 2025-04-09 | 801 | 810 | 760 | 789 | 30,200 | 789 |
| 2025-04-08 | 746 | 819 | 746 | 804 | 61,800 | 804 |
| 2025-04-07 | 741 | 759 | 721 | 723 | 97,000 | 723 |
| 2025-04-04 | 884 | 884 | 782 | 815 | 117,300 | 815 |
| 2025-04-03 | 901 | 916 | 900 | 911 | 17,800 | 911 |
| 2025-04-02 | 916 | 931 | 895 | 931 | 46,700 | 931 |
| 2025-04-01 | 925 | 930 | 912 | 917 | 28,000 | 917 |
| 2025-03-31 | 938 | 938 | 915 | 916 | 26,600 | 916 |
| 2025-03-28 | 939 | 959 | 939 | 949 | 14,000 | 949 |
| 2025-03-27 | 944 | 951 | 939 | 942 | 19,200 | 942 |
| 2025-03-26 | 932 | 948 | 932 | 943 | 19,800 | 943 |
| 2025-03-25 | 940 | 940 | 929 | 931 | 8,900 | 931 |
| 2025-03-24 | 936 | 940 | 920 | 940 | 34,100 | 940 |
| 2025-03-21 | 937 | 938 | 925 | 927 | 17,100 | 927 |
| 2025-03-19 | 942 | 942 | 912 | 923 | 34,400 | 923 |
| 2025-03-18 | 944 | 946 | 929 | 930 | 9,000 | 930 |
| 2025-03-17 | 932 | 947 | 930 | 942 | 14,800 | 942 |
| 2025-03-14 | 916 | 929 | 916 | 923 | 3,600 | 923 |
| 2025-03-13 | 929 | 929 | 915 | 916 | 6,200 | 916 |
| 2025-03-12 | 905 | 920 | 905 | 918 | 27,900 | 918 |
| 2025-03-11 | 933 | 933 | 900 | 905 | 32,400 | 905 |
| 2025-03-10 | 947 | 947 | 938 | 938 | 4,300 | 938 |
| 2025-03-07 | 946 | 947 | 934 | 942 | 9,600 | 942 |
| 2025-03-06 | 951 | 965 | 951 | 953 | 8,400 | 953 |
| 2025-03-05 | 943 | 952 | 932 | 949 | 18,700 | 949 |
| 2025-03-04 | 935 | 946 | 919 | 941 | 24,200 | 941 |
| 2025-03-03 | 938 | 945 | 924 | 931 | 18,000 | 931 |
| 2025-02-28 | 924 | 941 | 903 | 914 | 27,100 | 914 |
| 2025-02-27 | 921 | 933 | 919 | 933 | 15,200 | 933 |
| 2025-02-26 | 929 | 944 | 923 | 923 | 21,600 | 923 |
| 2025-02-25 | 927 | 953 | 926 | 944 | 20,100 | 944 |
| 2025-02-21 | 980 | 987 | 951 | 954 | 31,200 | 954 |
| 2025-02-20 | 998 | 1,000 | 983 | 993 | 14,000 | 993 |
| 2025-02-19 | 969 | 1,025 | 963 | 1,000 | 92,900 | 1,000 |
| 2025-02-18 | 926 | 964 | 920 | 964 | 53,800 | 964 |
| 2025-02-17 | 930 | 935 | 919 | 926 | 18,500 | 926 |
| 2025-02-14 | 945 | 951 | 907 | 926 | 28,300 | 926 |
| 2025-02-13 | 936 | 949 | 925 | 940 | 24,200 | 940 |
| 2025-02-12 | 926 | 937 | 918 | 936 | 16,800 | 936 |
| 2025-02-10 | 925 | 942 | 921 | 923 | 24,700 | 923 |
| 2025-02-07 | 937 | 953 | 915 | 920 | 28,200 | 920 |
| 2025-02-06 | 913 | 944 | 905 | 944 | 63,000 | 944 |
| 2025-02-05 | 874 | 917 | 871 | 905 | 91,400 | 905 |
| 2025-02-04 | 884 | 889 | 863 | 863 | 60,100 | 863 |
| 2025-02-03 | 899 | 899 | 882 | 883 | 24,000 | 883 |
| 2025-01-31 | 891 | 901 | 887 | 901 | 32,900 | 901 |
| 2025-01-30 | 896 | 903 | 888 | 888 | 22,300 | 888 |
| 2025-01-29 | 902 | 910 | 896 | 898 | 16,000 | 898 |
| 2025-01-28 | 905 | 908 | 900 | 902 | 15,100 | 902 |
| 2025-01-27 | 885 | 912 | 883 | 904 | 50,400 | 904 |
| 2025-01-24 | 899 | 911 | 880 | 884 | 51,600 | 884 |
| 2025-01-23 | 900 | 903 | 888 | 899 | 37,700 | 899 |
| 2025-01-22 | 894 | 899 | 884 | 885 | 34,100 | 885 |
| 2025-01-21 | 922 | 922 | 895 | 899 | 44,500 | 899 |
| 2025-01-20 | 852 | 912 | 848 | 908 | 95,300 | 908 |
| 2025-01-17 | 868 | 871 | 840 | 851 | 49,300 | 851 |
| 2025-01-16 | 850 | 868 | 849 | 860 | 80,900 | 860 |
| 2025-01-15 | 877 | 903 | 846 | 855 | 278,800 | 855 |
| 2025-01-14 | 960 | 967 | 943 | 967 | 45,900 | 967 |
| 2025-01-10 | 942 | 963 | 942 | 960 | 45,300 | 960 |
| 2025-01-09 | 950 | 953 | 937 | 942 | 38,900 | 942 |
| 2025-01-08 | 942 | 960 | 942 | 951 | 52,600 | 951 |
| 2025-01-07 | 973 | 979 | 936 | 942 | 109,900 | 942 |
| 2025-01-06 | 993 | 996 | 971 | 973 | 69,000 | 973 |
分割・併合履歴 ： なし