1434 JESCOホールディングス(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	492	499	490	499	16,500	499
2021-12-29	483	495	483	495	20,700	495
2021-12-28	481	488	478	485	37,200	485
2021-12-27	487	490	479	483	27,100	483
2021-12-24	495	495	487	492	15,500	492
2021-12-23	486	487	482	487	15,300	487
2021-12-22	485	492	484	485	13,100	485
2021-12-21	477	487	470	482	26,500	482
2021-12-20	488	489	474	478	25,900	478
2021-12-17	496	498	491	498	11,600	498
2021-12-16	497	503	495	497	17,200	497
2021-12-15	499	499	493	497	18,600	497
2021-12-14	497	497	487	493	7,200	493
2021-12-13	505	505	485	498	24,400	498
2021-12-10	508	508	491	503	22,000	503
2021-12-09	500	508	497	500	34,000	500
2021-12-08	495	499	487	499	31,000	499
2021-12-07	482	492	479	488	18,300	488
2021-12-06	487	490	481	482	13,300	482
2021-12-03	488	490	479	484	19,200	484
2021-12-02	491	491	480	490	13,700	490
2021-12-01	477	496	470	492	27,000	492
2021-11-30	494	506	479	479	40,400	479
2021-11-29	500	517	460	479	135,400	479
2021-11-26	526	526	518	519	32,300	519
2021-11-25	532	535	526	526	14,500	526
2021-11-24	548	548	531	537	18,400	537
2021-11-22	543	548	534	545	26,100	545
2021-11-19	531	544	531	543	28,300	543
2021-11-18	521	534	520	532	38,800	532
2021-11-17	528	531	523	524	14,900	524
2021-11-16	526	534	525	531	6,900	531
2021-11-15	535	535	527	528	15,100	528
2021-11-12	526	536	526	535	12,600	535
2021-11-11	524	532	524	527	10,500	527
2021-11-10	525	531	520	525	34,900	525
2021-11-09	530	533	518	521	34,000	521
2021-11-08	540	543	530	530	17,800	530
2021-11-05	545	550	536	540	59,500	540
2021-11-04	543	547	540	547	13,100	547
2021-11-02	537	547	537	543	20,500	543
2021-11-01	540	543	534	541	37,000	541
2021-10-29	538	538	528	532	12,600	532
2021-10-28	543	543	533	539	19,400	539
2021-10-27	540	540	536	540	10,500	540
2021-10-26	540	548	537	545	14,200	545
2021-10-25	547	547	539	539	15,200	539
2021-10-22	546	551	540	547	10,000	547
2021-10-21	557	558	545	547	31,000	547
2021-10-20	563	563	556	562	26,600	562
2021-10-19	557	568	556	564	24,200	564
2021-10-18	558	563	555	559	26,300	559
2021-10-15	548	562	547	561	81,000	561
2021-10-14	579	579	541	549	297,800	549
2021-10-13	546	572	544	558	168,000	558
2021-10-12	554	557	546	548	27,500	548
2021-10-11	549	559	546	554	39,200	554
2021-10-08	542	548	537	548	20,700	548
2021-10-07	538	543	534	539	16,100	539
2021-10-06	539	540	524	535	43,800	535
2021-10-05	526	537	515	533	57,200	533
2021-10-04	551	551	525	529	50,700	529
2021-10-01	545	551	541	548	29,600	548
2021-09-30	558	562	550	553	54,100	553
2021-09-29	548	550	539	549	46,700	549
2021-09-28	554	554	546	549	18,200	549
2021-09-27	546	555	546	551	40,300	551
2021-09-24	547	547	540	544	31,900	544
2021-09-22	545	545	532	534	30,900	534
2021-09-21	536	554	532	545	99,200	545
2021-09-17	567	567	559	566	42,800	566
2021-09-16	580	586	555	570	106,800	570
2021-09-15	566	574	554	574	66,000	574
2021-09-14	592	592	569	572	133,600	572
2021-09-13	576	591	565	588	300,900	588
2021-09-10	540	563	537	556	126,200	556
2021-09-09	532	550	531	535	126,300	535
2021-09-08	531	543	531	535	34,400	535
2021-09-07	529	547	529	530	103,900	530
2021-09-06	525	529	523	525	17,900	525
2021-09-03	524	526	521	522	16,900	522
2021-09-02	523	523	520	521	10,700	521
2021-09-01	525	530	521	523	15,200	523
2021-08-31	517	526	516	524	29,200	524
2021-08-30	519	527	517	520	49,900	520
2021-08-27	532	534	527	528	104,100	528
2021-08-26	531	537	530	536	15,400	536
2021-08-25	537	537	529	534	15,400	534
2021-08-24	527	533	526	531	11,600	531
2021-08-23	534	534	524	527	14,800	527
2021-08-20	538	538	519	525	29,100	525
2021-08-19	537	544	532	536	47,600	536
2021-08-18	517	529	511	528	34,400	528
2021-08-17	537	537	519	521	37,400	521
2021-08-16	543	543	534	538	18,300	538
2021-08-13	542	544	539	542	18,900	542
2021-08-12	541	546	539	542	14,800	542
2021-08-11	537	546	534	540	28,400	540
2021-08-10	536	540	534	537	26,900	537
2021-08-06	542	542	535	536	21,000	536
2021-08-05	546	546	534	542	27,500	542
2021-08-04	547	548	541	542	15,000	542
2021-08-03	549	549	545	548	10,600	548
2021-08-02	554	554	546	549	17,900	549
2021-07-30	549	552	544	549	19,400	549
2021-07-29	544	549	538	548	22,000	548
2021-07-28	546	546	538	538	24,100	538
2021-07-27	553	553	546	546	14,400	546
2021-07-26	554	556	549	550	21,900	550
2021-07-21	555	555	542	548	43,900	548
2021-07-20	540	548	532	545	72,600	545
2021-07-19	565	565	541	546	99,200	546
2021-07-16	580	580	557	565	132,600	565
2021-07-15	608	620	570	582	588,600	582
2021-07-14	559	591	557	584	162,700	584
2021-07-13	560	565	555	559	21,300	559
2021-07-12	570	570	552	559	41,500	559
2021-07-09	565	566	552	564	46,600	564
2021-07-08	562	570	547	568	56,200	568
2021-07-07	553	563	548	560	24,500	560
2021-07-06	550	555	546	553	29,800	553
2021-07-05	552	552	545	549	14,000	549
2021-07-02	544	550	543	550	22,100	550
2021-07-01	559	559	541	542	49,900	542
2021-06-30	562	565	557	558	15,300	558
2021-06-29	567	567	560	562	17,100	562
2021-06-28	564	570	563	566	12,800	566
2021-06-25	571	571	564	567	10,000	567
2021-06-24	569	571	562	566	17,500	566
2021-06-23	560	568	553	566	29,400	566
2021-06-22	559	567	552	559	19,600	559
2021-06-21	560	560	552	552	19,000	552
2021-06-18	573	573	566	566	23,400	566
2021-06-17	576	578	571	574	13,000	574
2021-06-16	580	580	576	576	4,200	576
2021-06-15	578	579	575	579	10,400	579
2021-06-14	570	578	557	577	29,500	577
2021-06-11	592	592	567	569	26,900	569
2021-06-10	596	596	586	588	20,300	588
2021-06-09	593	596	583	596	24,400	596
2021-06-08	582	593	575	591	29,600	591
2021-06-07	583	584	565	582	58,500	582
2021-06-04	562	587	556	583	89,300	583
2021-06-03	562	562	547	557	23,800	557
2021-06-02	546	563	541	561	26,800	561
2021-06-01	546	548	535	543	32,100	543
2021-05-31	550	554	547	548	22,700	548
2021-05-28	553	558	548	550	10,600	550
2021-05-27	556	557	551	551	10,600	551
2021-05-26	565	565	554	554	9,700	554
2021-05-25	574	574	564	565	17,500	565
2021-05-24	554	566	550	564	20,900	564
2021-05-21	555	561	548	554	26,300	554
2021-05-20	549	557	544	554	20,200	554
2021-05-19	540	548	536	546	26,700	546
2021-05-18	531	547	531	543	40,700	543
2021-05-17	570	570	532	538	114,100	538
2021-05-14	556	569	554	563	48,500	563
2021-05-13	550	567	549	552	87,700	552
2021-05-12	585	588	555	570	63,300	570
2021-05-11	600	601	588	592	64,700	592
2021-05-10	588	604	581	600	100,900	600
2021-05-07	572	572	560	571	31,300	571
2021-05-06	547	564	542	564	51,300	564
2021-04-30	557	557	545	547	36,900	547
2021-04-28	568	568	557	557	45,600	557
2021-04-27	572	578	565	569	18,600	569
2021-04-26	566	573	561	572	29,700	572
2021-04-23	584	584	563	568	40,600	568
2021-04-22	571	579	567	575	38,300	575
2021-04-21	576	585	560	568	68,300	568
2021-04-20	591	599	572	590	117,200	590
2021-04-19	605	607	593	594	36,900	594
2021-04-16	601	626	587	604	173,400	604
2021-04-15	630	630	600	607	91,000	607
2021-04-14	608	629	595	623	80,900	623
2021-04-13	608	609	595	601	56,400	601
2021-04-12	621	621	599	607	63,400	607
2021-04-09	634	634	620	620	44,800	620
2021-04-08	629	632	619	627	34,200	627
2021-04-07	622	639	618	623	54,700	623
2021-04-06	625	641	621	621	76,100	621
2021-04-05	664	665	624	624	204,600	624
2021-04-02	653	677	653	665	217,400	665
2021-04-01	627	658	627	650	317,800	650
2021-03-31	630	632	606	627	96,400	627
2021-03-30	602	636	600	630	176,700	630
2021-03-29	596	603	591	597	42,300	597
2021-03-26	575	607	575	602	129,400	602
2021-03-25	564	586	560	575	49,400	575
2021-03-24	582	588	566	574	52,000	574
2021-03-23	589	596	580	592	64,800	592
2021-03-22	570	584	566	580	24,900	580
2021-03-19	575	580	565	578	26,000	578
2021-03-18	575	582	568	576	37,000	576
2021-03-17	569	572	556	571	51,200	571
2021-03-16	576	576	562	569	49,900	569
2021-03-15	566	570	554	570	25,500	570
2021-03-12	566	566	553	561	30,500	561
2021-03-11	540	563	540	561	34,500	561
2021-03-10	534	548	534	543	42,300	543
2021-03-09	520	542	519	542	37,200	542
2021-03-08	531	537	520	520	45,900	520
2021-03-05	536	539	509	531	102,400	531
2021-03-04	558	560	531	546	74,200	546
2021-03-03	588	588	560	569	79,600	569
2021-03-02	601	607	586	591	49,100	591
2021-03-01	594	604	589	599	41,400	599
2021-02-26	593	620	583	599	99,100	599
2021-02-25	625	626	604	608	96,200	608
2021-02-24	618	620	601	605	54,800	605
2021-02-22	596	621	596	617	72,300	617
2021-02-19	607	622	590	596	90,400	596
2021-02-18	640	645	621	621	53,200	621
2021-02-17	620	649	620	645	83,200	645
2021-02-16	643	661	605	613	144,000	613
2021-02-15	661	675	639	641	206,200	641
2021-02-12	629	657	618	656	256,000	656
2021-02-10	616	640	615	628	151,400	628
2021-02-09	604	623	603	614	123,600	614
2021-02-08	583	612	580	608	91,500	608
2021-02-05	585	587	579	583	28,600	583
2021-02-04	589	589	578	582	30,300	582
2021-02-03	577	589	577	584	33,500	584
2021-02-02	585	586	569	577	23,700	577
2021-02-01	570	576	565	575	22,600	575
2021-01-29	599	599	564	573	50,000	573
2021-01-28	591	599	586	589	41,700	589
2021-01-27	609	609	600	601	27,900	601
2021-01-26	601	619	601	612	71,100	612
2021-01-25	598	609	569	591	171,400	591
2021-01-22	609	638	600	605	229,800	605
2021-01-21	555	630	552	614	537,700	614
2021-01-20	561	561	543	549	45,700	549
2021-01-19	540	570	540	560	78,000	560
2021-01-18	528	538	509	536	44,000	536
2021-01-15	553	556	521	532	100,200	532
2021-01-14	563	570	549	552	105,000	552
2021-01-13	560	590	553	561	168,400	561
2021-01-12	534	569	526	569	182,700	569
2021-01-08	551	576	523	533	312,700	533
2021-01-07	515	550	507	544	266,800	544
2021-01-06	510	516	507	507	18,600	507
2021-01-05	522	529	507	510	60,200	510
2021-01-04	523	523	505	516	33,100	516

分割・併合履歴：なし