1434 JESCOホールディングス(株) の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-29565579564568159,000568
2017-12-28570602567571690,300571
2017-12-27569575558570247,000570
2017-12-26571587556566479,900566
2017-12-255956135735731,855,600573
2017-12-225565975555943,281,300594
2017-12-215385795265752,410,000575
2017-12-205466205145589,046,500558
2017-12-194615294585292,245,900529
2017-12-1845046043944981,100449
2017-12-15449456443448122,500448
2017-12-14430463429450247,000450
2017-12-1343543542943031,100430
2017-12-1243443943243539,200435
2017-12-1143543542243195,300431
2017-12-0844945344444943,700449
2017-12-0742945642945598,100455
2017-12-0643543742743222,400432
2017-12-0543143643143324,900433
2017-12-0443044042843329,700433
2017-12-0143243442743214,800432
2017-11-3043043242642924,100429
2017-11-294284314284316,000431
2017-11-2843143342842812,900428
2017-11-274294314284308,000430
2017-11-2442842842542610,500426
2017-11-224304304264288,200428
2017-11-2142843142242917,500429
2017-11-2042242742242312,100423
2017-11-174254284234267,300426
2017-11-1642042542042112,200421
2017-11-1543543542042041,500420
2017-11-1342843542843022,000430
2017-11-104354374334348,100434
2017-11-0943744143544122,200441
2017-11-0843944143343716,800437
2017-11-0744144343843943,700439
2017-11-064444464414416,300441
2017-11-0244644644044412,600444
2017-11-0144044443844328,600443
2017-10-3143744043443613,800436
2017-10-3043443743243742,800437
2017-10-2743243443243324,700433
2017-10-2643443543243512,600435
2017-10-2543543643443612,600436
2017-10-2443243643243421,500434
2017-10-2343543543043223,700432
2017-10-2043543743143224,300432
2017-10-1943343843343717,700437
2017-10-1843943943443517,600435
2017-10-1744044343543644,600436
2017-10-16460465435437220,000437
2017-10-13417435415428372,300428
2017-10-1247948347548124,000481
2017-10-114794804774809,500480
2017-10-1047848047548017,700480
2017-10-0647647947247411,800474
2017-10-0547447747047611,400476
2017-10-0446947746947627,500476
2017-10-0346747046346610,700466
2017-10-0246947145846333,000463
2017-09-2946346745946711,000467
2017-09-2846146345846010,200460
2017-09-274554584544583,500458
2017-09-2645345945345612,700456
2017-09-2546146145445617,400456
2017-09-2246046045045723,100457
2017-09-214594624574616,800461
2017-09-2046146545846314,500463
2017-09-1945646345146120,700461
2017-09-1545645645045110,300451
2017-09-1445746044845517,900455
2017-09-1346146345445415,800454
2017-09-1245746144945425,900454
2017-09-1144645744645416,100454
2017-09-0844945344145127,400451
2017-09-0745545844745311,600453
2017-09-0643745442645419,200454
2017-09-0546346343243645,300436
2017-09-0447547546046422,500464
2017-09-0147748047047831,200478
2017-08-3146347946347527,800475
2017-08-3045446945046836,000468
2017-08-2944745444745435,600454
2017-08-2845145745145749,600457
2017-08-2545045545045220,800452
2017-08-244474544474549,600454
2017-08-234494524494507,600450
2017-08-2244945244644812,500448
2017-08-2145145444745312,500453
2017-08-1845445545045014,400450
2017-08-174534584504579,400457
2017-08-1644745544545214,400452
2017-08-1544844844344515,000445
2017-08-1444444743744014,000440
2017-08-1045345444844821,200448
2017-08-0946246245245412,100454
2017-08-084554604544605,700460
2017-08-074524584514555,400455
2017-08-044514534514533,500453
2017-08-0345845845045217,500452
2017-08-024534584534562,800456
2017-08-0145946245345420,600454
2017-07-3147547546046334,200463
2017-07-2847747746947119,000471
2017-07-2747747847447810,600478
2017-07-2648748747147444,400474
2017-07-2548048047047120,400471
2017-07-2447847846947022,800470
2017-07-2147547546347014,400470
2017-07-204754754674679,200467
2017-07-194784784634715,800471
2017-07-1847047947047624,100476
2017-07-14470473443470162,000470
2017-07-1348950048950049,800500
2017-07-1248348548048510,600485
2017-07-1148648648048414,300484
2017-07-1048249547848643,000486
2017-07-074774774704747,700474
2017-07-0647048546648140,300481
2017-07-0545247045247036,800470
2017-07-0445645645045222,200452
2017-07-034544564534555,800455
2017-06-3044945444545319,100453
2017-06-2945346045245222,200452
2017-06-2845645744845425,200454
2017-06-2745245945245432,300454
2017-06-2645145244845020,900450
2017-06-2346246244345040,000450
2017-06-2245546045245422,200454
2017-06-2145145344845216,000452
2017-06-2046446444745169,400451
2017-06-194394434384439,900443
2017-06-164424424364396,300439
2017-06-154414434354376,800437
2017-06-1444344342143532,400435
2017-06-134444444414434,000443
2017-06-124474474414426,500442
2017-06-0944344944144116,500441
2017-06-0844245043944918,200449
2017-06-074434434394417,200441
2017-06-064414414394412,800441
2017-06-0544544744244411,900444
2017-06-0243644143644118,500441
2017-06-014444444384396,900439
2017-05-314404424374399,100439
2017-05-3044544543544020,500440
2017-05-2945145144044210,900442
2017-05-2643944543644311,300443
2017-05-254374384354389,600438
2017-05-244334364334359,000435
2017-05-234324344324337,400433
2017-05-2243043643043311,500433
2017-05-1943143343043011,600430
2017-05-1843743743043415,800434
2017-05-174414414354373,400437
2017-05-1643744543644019,500440
2017-05-1543443643143620,400436
2017-05-124394394344389,500438
2017-05-1144644643643716,100437
2017-05-104444494444465,400446
2017-05-0944544744244410,900444
2017-05-0843844243843916,100439
2017-05-0243543943543512,400435
2017-05-0143943943343410,800434
2017-04-2842943542943113,000431
2017-04-2744144542742950,500429
2017-04-2645946044144683,100446
2017-04-25461467446461144,400461
2017-04-24418469412460220,200460
2017-04-2140742240741226,300412
2017-04-2040240740240610,900406
2017-04-1940740739740130,500401
2017-04-1840840840340719,900407
2017-04-1740240940040065,300400
2017-04-1441542540941121,000411
2017-04-1342242340241545,200415
2017-04-1243643742943117,500431
2017-04-114324384304325,600432
2017-04-1043043943043212,800432
2017-04-0742843542543414,500434
2017-04-0644044042943523,200435
2017-04-0544845043843916,100439
2017-04-0445445744245328,700453
2017-04-0345846445345617,400456
2017-03-314564604554586,700458
2017-03-3045545845345510,600455
2017-03-2946346345545813,300458
2017-03-284594654594605,300460
2017-03-2745847045845926,000459
2017-03-2446546545745919,400459
2017-03-2347647746247026,000470
2017-03-2246947846347834,900478
2017-03-2147147446546924,300469
2017-03-1746246545946519,900465
2017-03-1645647445646521,900465
2017-03-1546946945345424,100454
2017-03-1446847946146352,400463
2017-03-13449518444459229,400459
2017-03-1044845244144314,700443
2017-03-094524554484484,500448
2017-03-0845845844545215,700452
2017-03-0746046544345328,700453
2017-03-0644246044245331,100453
2017-03-034394414374396,400439
2017-03-0243944143544013,000440
2017-03-014344364324367,500436
2017-02-284344364344354,500435
2017-02-274344374334339,200433
2017-02-2444444443343614,900436
2017-02-2344044043343611,400436
2017-02-2244344343543529,700435
2017-02-214434464434439,800443
2017-02-2044044744044414,800444
2017-02-174434464434443,600444
2017-02-164424474424476,900447
2017-02-154504504464485,800448
2017-02-144484484444473,100447
2017-02-1344344644144311,900443
2017-02-104454454414448,700444
2017-02-094434474434458,500445
2017-02-084484514464476,400447
2017-02-074504504444459,700445
2017-02-064524534524525,600452
2017-02-0345045544445110,600451
2017-02-024494554484517,400451
2017-02-0145045844545715,200457
2017-01-314504504494495,200449
2017-01-304494544484546,800454
2017-01-274534534444508,100450
2017-01-264524544474514,100451
2017-01-254524524474477,800447
2017-01-244464494434497,300449
2017-01-234494504484486,700448
2017-01-2045045344945115,600451
2017-01-1945745844845814,600458
2017-01-1845145744745315,200453
2017-01-1744844944344716,000447
2017-01-1646046044745146,100451
2017-01-1345546645246619,000466
2017-01-1245645845145111,000451
2017-01-1144946044846030,000460
2017-01-1044745343944732,600447
2017-01-0644744743844111,100441
2017-01-0544745044544616,200446
2017-01-0445245344444813,400448

分割・併合履歴 : なし