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
2017-12-29	565	579	564	568	159,000	568
2017-12-28	570	602	567	571	690,300	571
2017-12-27	569	575	558	570	247,000	570
2017-12-26	571	587	556	566	479,900	566
2017-12-25	595	613	573	573	1,855,600	573
2017-12-22	556	597	555	594	3,281,300	594
2017-12-21	538	579	526	575	2,410,000	575
2017-12-20	546	620	514	558	9,046,500	558
2017-12-19	461	529	458	529	2,245,900	529
2017-12-18	450	460	439	449	81,100	449
2017-12-15	449	456	443	448	122,500	448
2017-12-14	430	463	429	450	247,000	450
2017-12-13	435	435	429	430	31,100	430
2017-12-12	434	439	432	435	39,200	435
2017-12-11	435	435	422	431	95,300	431
2017-12-08	449	453	444	449	43,700	449
2017-12-07	429	456	429	455	98,100	455
2017-12-06	435	437	427	432	22,400	432
2017-12-05	431	436	431	433	24,900	433
2017-12-04	430	440	428	433	29,700	433
2017-12-01	432	434	427	432	14,800	432
2017-11-30	430	432	426	429	24,100	429
2017-11-29	428	431	428	431	6,000	431
2017-11-28	431	433	428	428	12,900	428
2017-11-27	429	431	428	430	8,000	430
2017-11-24	428	428	425	426	10,500	426
2017-11-22	430	430	426	428	8,200	428
2017-11-21	428	431	422	429	17,500	429
2017-11-20	422	427	422	423	12,100	423
2017-11-17	425	428	423	426	7,300	426
2017-11-16	420	425	420	421	12,200	421
2017-11-15	435	435	420	420	41,500	420
2017-11-13	428	435	428	430	22,000	430
2017-11-10	435	437	433	434	8,100	434
2017-11-09	437	441	435	441	22,200	441
2017-11-08	439	441	433	437	16,800	437
2017-11-07	441	443	438	439	43,700	439
2017-11-06	444	446	441	441	6,300	441
2017-11-02	446	446	440	444	12,600	444
2017-11-01	440	444	438	443	28,600	443
2017-10-31	437	440	434	436	13,800	436
2017-10-30	434	437	432	437	42,800	437
2017-10-27	432	434	432	433	24,700	433
2017-10-26	434	435	432	435	12,600	435
2017-10-25	435	436	434	436	12,600	436
2017-10-24	432	436	432	434	21,500	434
2017-10-23	435	435	430	432	23,700	432
2017-10-20	435	437	431	432	24,300	432
2017-10-19	433	438	433	437	17,700	437
2017-10-18	439	439	434	435	17,600	435
2017-10-17	440	443	435	436	44,600	436
2017-10-16	460	465	435	437	220,000	437
2017-10-13	417	435	415	428	372,300	428
2017-10-12	479	483	475	481	24,000	481
2017-10-11	479	480	477	480	9,500	480
2017-10-10	478	480	475	480	17,700	480
2017-10-06	476	479	472	474	11,800	474
2017-10-05	474	477	470	476	11,400	476
2017-10-04	469	477	469	476	27,500	476
2017-10-03	467	470	463	466	10,700	466
2017-10-02	469	471	458	463	33,000	463
2017-09-29	463	467	459	467	11,000	467
2017-09-28	461	463	458	460	10,200	460
2017-09-27	455	458	454	458	3,500	458
2017-09-26	453	459	453	456	12,700	456
2017-09-25	461	461	454	456	17,400	456
2017-09-22	460	460	450	457	23,100	457
2017-09-21	459	462	457	461	6,800	461
2017-09-20	461	465	458	463	14,500	463
2017-09-19	456	463	451	461	20,700	461
2017-09-15	456	456	450	451	10,300	451
2017-09-14	457	460	448	455	17,900	455
2017-09-13	461	463	454	454	15,800	454
2017-09-12	457	461	449	454	25,900	454
2017-09-11	446	457	446	454	16,100	454
2017-09-08	449	453	441	451	27,400	451
2017-09-07	455	458	447	453	11,600	453
2017-09-06	437	454	426	454	19,200	454
2017-09-05	463	463	432	436	45,300	436
2017-09-04	475	475	460	464	22,500	464
2017-09-01	477	480	470	478	31,200	478
2017-08-31	463	479	463	475	27,800	475
2017-08-30	454	469	450	468	36,000	468
2017-08-29	447	454	447	454	35,600	454
2017-08-28	451	457	451	457	49,600	457
2017-08-25	450	455	450	452	20,800	452
2017-08-24	447	454	447	454	9,600	454
2017-08-23	449	452	449	450	7,600	450
2017-08-22	449	452	446	448	12,500	448
2017-08-21	451	454	447	453	12,500	453
2017-08-18	454	455	450	450	14,400	450
2017-08-17	453	458	450	457	9,400	457
2017-08-16	447	455	445	452	14,400	452
2017-08-15	448	448	443	445	15,000	445
2017-08-14	444	447	437	440	14,000	440
2017-08-10	453	454	448	448	21,200	448
2017-08-09	462	462	452	454	12,100	454
2017-08-08	455	460	454	460	5,700	460
2017-08-07	452	458	451	455	5,400	455
2017-08-04	451	453	451	453	3,500	453
2017-08-03	458	458	450	452	17,500	452
2017-08-02	453	458	453	456	2,800	456
2017-08-01	459	462	453	454	20,600	454
2017-07-31	475	475	460	463	34,200	463
2017-07-28	477	477	469	471	19,000	471
2017-07-27	477	478	474	478	10,600	478
2017-07-26	487	487	471	474	44,400	474
2017-07-25	480	480	470	471	20,400	471
2017-07-24	478	478	469	470	22,800	470
2017-07-21	475	475	463	470	14,400	470
2017-07-20	475	475	467	467	9,200	467
2017-07-19	478	478	463	471	5,800	471
2017-07-18	470	479	470	476	24,100	476
2017-07-14	470	473	443	470	162,000	470
2017-07-13	489	500	489	500	49,800	500
2017-07-12	483	485	480	485	10,600	485
2017-07-11	486	486	480	484	14,300	484
2017-07-10	482	495	478	486	43,000	486
2017-07-07	477	477	470	474	7,700	474
2017-07-06	470	485	466	481	40,300	481
2017-07-05	452	470	452	470	36,800	470
2017-07-04	456	456	450	452	22,200	452
2017-07-03	454	456	453	455	5,800	455
2017-06-30	449	454	445	453	19,100	453
2017-06-29	453	460	452	452	22,200	452
2017-06-28	456	457	448	454	25,200	454
2017-06-27	452	459	452	454	32,300	454
2017-06-26	451	452	448	450	20,900	450
2017-06-23	462	462	443	450	40,000	450
2017-06-22	455	460	452	454	22,200	454
2017-06-21	451	453	448	452	16,000	452
2017-06-20	464	464	447	451	69,400	451
2017-06-19	439	443	438	443	9,900	443
2017-06-16	442	442	436	439	6,300	439
2017-06-15	441	443	435	437	6,800	437
2017-06-14	443	443	421	435	32,400	435
2017-06-13	444	444	441	443	4,000	443
2017-06-12	447	447	441	442	6,500	442
2017-06-09	443	449	441	441	16,500	441
2017-06-08	442	450	439	449	18,200	449
2017-06-07	443	443	439	441	7,200	441
2017-06-06	441	441	439	441	2,800	441
2017-06-05	445	447	442	444	11,900	444
2017-06-02	436	441	436	441	18,500	441
2017-06-01	444	444	438	439	6,900	439
2017-05-31	440	442	437	439	9,100	439
2017-05-30	445	445	435	440	20,500	440
2017-05-29	451	451	440	442	10,900	442
2017-05-26	439	445	436	443	11,300	443
2017-05-25	437	438	435	438	9,600	438
2017-05-24	433	436	433	435	9,000	435
2017-05-23	432	434	432	433	7,400	433
2017-05-22	430	436	430	433	11,500	433
2017-05-19	431	433	430	430	11,600	430
2017-05-18	437	437	430	434	15,800	434
2017-05-17	441	441	435	437	3,400	437
2017-05-16	437	445	436	440	19,500	440
2017-05-15	434	436	431	436	20,400	436
2017-05-12	439	439	434	438	9,500	438
2017-05-11	446	446	436	437	16,100	437
2017-05-10	444	449	444	446	5,400	446
2017-05-09	445	447	442	444	10,900	444
2017-05-08	438	442	438	439	16,100	439
2017-05-02	435	439	435	435	12,400	435
2017-05-01	439	439	433	434	10,800	434
2017-04-28	429	435	429	431	13,000	431
2017-04-27	441	445	427	429	50,500	429
2017-04-26	459	460	441	446	83,100	446
2017-04-25	461	467	446	461	144,400	461
2017-04-24	418	469	412	460	220,200	460
2017-04-21	407	422	407	412	26,300	412
2017-04-20	402	407	402	406	10,900	406
2017-04-19	407	407	397	401	30,500	401
2017-04-18	408	408	403	407	19,900	407
2017-04-17	402	409	400	400	65,300	400
2017-04-14	415	425	409	411	21,000	411
2017-04-13	422	423	402	415	45,200	415
2017-04-12	436	437	429	431	17,500	431
2017-04-11	432	438	430	432	5,600	432
2017-04-10	430	439	430	432	12,800	432
2017-04-07	428	435	425	434	14,500	434
2017-04-06	440	440	429	435	23,200	435
2017-04-05	448	450	438	439	16,100	439
2017-04-04	454	457	442	453	28,700	453
2017-04-03	458	464	453	456	17,400	456
2017-03-31	456	460	455	458	6,700	458
2017-03-30	455	458	453	455	10,600	455
2017-03-29	463	463	455	458	13,300	458
2017-03-28	459	465	459	460	5,300	460
2017-03-27	458	470	458	459	26,000	459
2017-03-24	465	465	457	459	19,400	459
2017-03-23	476	477	462	470	26,000	470
2017-03-22	469	478	463	478	34,900	478
2017-03-21	471	474	465	469	24,300	469
2017-03-17	462	465	459	465	19,900	465
2017-03-16	456	474	456	465	21,900	465
2017-03-15	469	469	453	454	24,100	454
2017-03-14	468	479	461	463	52,400	463
2017-03-13	449	518	444	459	229,400	459
2017-03-10	448	452	441	443	14,700	443
2017-03-09	452	455	448	448	4,500	448
2017-03-08	458	458	445	452	15,700	452
2017-03-07	460	465	443	453	28,700	453
2017-03-06	442	460	442	453	31,100	453
2017-03-03	439	441	437	439	6,400	439
2017-03-02	439	441	435	440	13,000	440
2017-03-01	434	436	432	436	7,500	436
2017-02-28	434	436	434	435	4,500	435
2017-02-27	434	437	433	433	9,200	433
2017-02-24	444	444	433	436	14,900	436
2017-02-23	440	440	433	436	11,400	436
2017-02-22	443	443	435	435	29,700	435
2017-02-21	443	446	443	443	9,800	443
2017-02-20	440	447	440	444	14,800	444
2017-02-17	443	446	443	444	3,600	444
2017-02-16	442	447	442	447	6,900	447
2017-02-15	450	450	446	448	5,800	448
2017-02-14	448	448	444	447	3,100	447
2017-02-13	443	446	441	443	11,900	443
2017-02-10	445	445	441	444	8,700	444
2017-02-09	443	447	443	445	8,500	445
2017-02-08	448	451	446	447	6,400	447
2017-02-07	450	450	444	445	9,700	445
2017-02-06	452	453	452	452	5,600	452
2017-02-03	450	455	444	451	10,600	451
2017-02-02	449	455	448	451	7,400	451
2017-02-01	450	458	445	457	15,200	457
2017-01-31	450	450	449	449	5,200	449
2017-01-30	449	454	448	454	6,800	454
2017-01-27	453	453	444	450	8,100	450
2017-01-26	452	454	447	451	4,100	451
2017-01-25	452	452	447	447	7,800	447
2017-01-24	446	449	443	449	7,300	449
2017-01-23	449	450	448	448	6,700	448
2017-01-20	450	453	449	451	15,600	451
2017-01-19	457	458	448	458	14,600	458
2017-01-18	451	457	447	453	15,200	453
2017-01-17	448	449	443	447	16,000	447
2017-01-16	460	460	447	451	46,100	451
2017-01-13	455	466	452	466	19,000	466
2017-01-12	456	458	451	451	11,000	451
2017-01-11	449	460	448	460	30,000	460
2017-01-10	447	453	439	447	32,600	447
2017-01-06	447	447	438	441	11,100	441
2017-01-05	447	450	445	446	16,200	446
2017-01-04	452	453	444	448	13,400	448

分割・併合履歴：なし

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31