1434 JESCOホールディングス(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	443	447	442	442	4,100	442
2022-12-29	440	442	440	441	7,100	441
2022-12-28	438	441	438	440	6,100	440
2022-12-27	437	445	437	439	14,400	439
2022-12-26	449	449	440	444	7,600	444
2022-12-23	449	450	440	444	20,300	444
2022-12-22	445	446	443	446	3,800	446
2022-12-21	441	445	437	442	17,800	442
2022-12-20	448	452	439	439	20,400	439
2022-12-19	453	453	446	448	6,600	448
2022-12-16	455	455	449	449	3,000	449
2022-12-15	455	455	451	453	6,100	453
2022-12-14	453	453	450	452	6,000	452
2022-12-13	452	455	450	451	4,900	451
2022-12-12	456	456	450	452	7,400	452
2022-12-09	458	458	450	455	9,400	455
2022-12-08	450	450	448	450	2,000	450
2022-12-07	453	453	450	451	5,500	451
2022-12-06	446	450	444	450	2,900	450
2022-12-05	452	452	445	446	9,600	446
2022-12-02	454	454	450	451	8,700	451
2022-12-01	456	457	454	456	17,200	456
2022-11-30	453	458	453	455	5,400	455
2022-11-29	455	457	454	455	4,200	455
2022-11-28	456	458	450	455	24,000	455
2022-11-25	459	459	451	456	10,000	456
2022-11-24	450	457	449	457	18,800	457
2022-11-22	449	455	448	449	11,000	449
2022-11-21	449	452	443	448	17,900	448
2022-11-18	446	447	444	445	1,000	445
2022-11-17	445	445	438	445	4,800	445
2022-11-16	448	448	438	447	10,700	447
2022-11-15	454	454	447	448	6,100	448
2022-11-14	449	450	444	450	2,800	450
2022-11-11	440	449	439	449	17,400	449
2022-11-10	438	441	438	439	5,700	439
2022-11-09	437	444	437	441	13,700	441
2022-11-08	437	445	437	445	8,500	445
2022-11-07	445	445	441	444	2,800	444
2022-11-04	444	445	442	444	3,200	444
2022-11-02	443	444	442	444	2,900	444
2022-11-01	443	448	442	444	11,700	444
2022-10-31	443	444	441	441	7,400	441
2022-10-28	447	450	439	443	11,600	443
2022-10-27	449	450	447	447	2,300	447
2022-10-26	451	451	447	449	3,400	449
2022-10-25	453	453	446	449	21,500	449
2022-10-24	450	451	446	451	4,500	451
2022-10-21	447	456	444	446	5,700	446
2022-10-20	446	448	444	445	3,100	445
2022-10-19	452	452	450	451	2,300	451
2022-10-18	450	452	448	452	12,000	452
2022-10-17	455	456	447	450	28,900	450
2022-10-14	446	450	440	440	21,000	440
2022-10-13	441	443	438	443	7,000	443
2022-10-12	440	446	439	441	10,100	441
2022-10-11	437	441	437	440	4,400	440
2022-10-07	444	446	444	444	2,800	444
2022-10-06	446	447	440	444	4,800	444
2022-10-05	444	446	443	443	6,800	443
2022-10-04	440	444	439	444	12,600	444
2022-10-03	436	440	433	437	5,800	437
2022-09-30	442	442	434	436	10,600	436
2022-09-29	444	445	441	443	9,300	443
2022-09-28	449	450	441	441	11,400	441
2022-09-27	449	453	449	450	6,300	450
2022-09-26	455	455	449	449	4,600	449
2022-09-22	455	455	449	455	12,600	455
2022-09-21	456	457	449	455	4,600	455
2022-09-20	455	456	452	456	7,000	456
2022-09-16	460	460	452	456	9,000	456
2022-09-15	461	467	459	460	38,800	460
2022-09-14	448	455	445	455	28,400	455
2022-09-13	451	454	450	454	6,900	454
2022-09-12	451	459	448	454	30,800	454
2022-09-09	450	454	448	451	23,900	451
2022-09-08	450	453	446	450	16,000	450
2022-09-07	457	457	444	445	22,900	445
2022-09-06	460	461	457	460	4,100	460
2022-09-05	460	460	454	460	14,900	460
2022-09-02	467	467	450	460	23,400	460
2022-09-01	465	467	459	465	53,800	465
2022-08-31	473	475	470	471	14,000	471
2022-08-30	474	476	469	475	117,200	475
2022-08-29	492	494	489	489	121,000	489
2022-08-26	494	495	491	492	21,000	492
2022-08-25	497	498	494	496	23,400	496
2022-08-24	495	498	491	496	22,200	496
2022-08-23	491	500	486	495	22,600	495
2022-08-22	489	492	487	492	24,300	492
2022-08-19	489	490	487	489	21,300	489
2022-08-18	487	490	486	489	12,300	489
2022-08-17	490	490	487	490	23,300	490
2022-08-16	486	487	483	486	21,700	486
2022-08-15	486	486	482	486	15,200	486
2022-08-12	483	486	480	486	20,700	486
2022-08-10	484	484	481	484	14,100	484
2022-08-09	484	486	484	485	26,300	485
2022-08-08	487	488	481	483	26,700	483
2022-08-05	481	482	478	481	24,500	481
2022-08-04	476	479	474	478	14,700	478
2022-08-03	479	479	472	476	24,700	476
2022-08-02	480	480	474	479	21,900	479
2022-08-01	480	480	476	479	20,400	479
2022-07-29	475	479	474	477	6,900	477
2022-07-28	477	478	473	475	3,700	475
2022-07-27	478	478	462	476	14,600	476
2022-07-26	479	479	474	474	10,900	474
2022-07-25	482	482	476	478	11,300	478
2022-07-22	476	477	472	477	6,800	477
2022-07-21	477	477	475	476	5,700	476
2022-07-20	473	477	473	475	10,500	475
2022-07-19	478	479	471	473	14,900	473
2022-07-15	485	485	467	479	49,400	479
2022-07-14	486	497	486	495	51,300	495
2022-07-13	480	486	476	486	22,300	486
2022-07-12	479	480	476	480	3,000	480
2022-07-11	484	485	475	479	7,100	479
2022-07-08	486	486	477	482	14,000	482
2022-07-07	480	485	479	479	12,400	479
2022-07-06	480	480	475	479	4,900	479
2022-07-05	484	484	477	480	13,300	480
2022-07-04	481	486	480	484	10,100	484
2022-07-01	482	490	479	480	15,300	480
2022-06-30	481	485	478	482	8,800	482
2022-06-29	484	487	480	482	11,700	482
2022-06-28	482	490	479	487	20,000	487
2022-06-27	484	484	478	480	4,900	480
2022-06-24	480	483	478	482	8,300	482
2022-06-23	473	477	468	476	3,200	476
2022-06-22	477	480	471	471	3,600	471
2022-06-21	476	484	476	476	11,800	476
2022-06-20	479	479	468	472	12,400	472
2022-06-17	477	485	471	485	10,800	485
2022-06-16	484	486	476	478	10,100	478
2022-06-15	483	485	479	481	5,700	481
2022-06-14	481	481	477	480	9,700	480
2022-06-13	482	486	480	484	6,800	484
2022-06-10	488	489	486	487	5,200	487
2022-06-09	493	494	486	488	12,200	488
2022-06-08	486	492	485	491	16,600	491
2022-06-07	477	494	477	488	29,600	488
2022-06-06	474	487	474	479	29,400	479
2022-06-03	476	485	474	474	26,800	474
2022-06-02	467	473	466	473	11,000	473
2022-06-01	460	469	460	467	12,500	467
2022-05-31	459	460	456	456	6,200	456
2022-05-30	455	460	455	459	7,000	459
2022-05-27	454	455	450	453	4,400	453
2022-05-26	455	460	451	451	6,500	451
2022-05-25	461	461	454	455	9,100	455
2022-05-24	462	462	454	458	11,400	458
2022-05-23	454	464	454	464	7,300	464
2022-05-20	450	460	447	454	18,100	454
2022-05-19	451	456	444	453	15,200	453
2022-05-18	460	465	458	458	9,500	458
2022-05-17	459	460	450	456	8,300	456
2022-05-16	467	467	453	459	12,800	459
2022-05-13	461	464	455	464	9,700	464
2022-05-12	474	474	459	459	16,600	459
2022-05-11	466	476	464	476	15,800	476
2022-05-10	470	474	457	466	9,300	466
2022-05-09	476	477	471	471	6,300	471
2022-05-06	479	479	475	476	11,600	476
2022-05-02	472	478	471	472	9,500	472
2022-04-28	465	474	460	471	22,000	471
2022-04-27	461	465	440	465	43,000	465
2022-04-26	481	481	463	469	5,200	469
2022-04-25	490	490	476	478	18,300	478
2022-04-22	486	491	482	491	10,700	491
2022-04-21	492	492	488	490	2,400	490
2022-04-20	488	493	487	488	4,100	488
2022-04-19	489	492	481	491	33,900	491
2022-04-18	503	503	481	489	22,500	489
2022-04-15	484	511	480	492	100,500	492
2022-04-14	469	479	464	469	15,200	469
2022-04-13	469	474	469	471	3,000	471
2022-04-12	476	479	469	469	5,600	469
2022-04-11	480	486	475	476	9,300	476
2022-04-08	485	485	474	480	11,900	480
2022-04-07	485	485	476	478	3,500	478
2022-04-06	483	485	476	485	5,000	485
2022-04-05	490	494	472	483	30,100	483
2022-04-04	478	485	473	485	18,800	485
2022-04-01	474	480	471	478	6,200	478
2022-03-31	473	485	470	472	30,900	472
2022-03-30	463	489	460	476	26,200	476
2022-03-29	467	468	460	460	8,000	460
2022-03-28	467	473	465	468	6,600	468
2022-03-25	470	470	457	470	17,700	470
2022-03-24	453	465	452	465	10,900	465
2022-03-23	454	467	454	461	24,800	461
2022-03-22	452	454	446	454	10,700	454
2022-03-18	438	454	435	450	21,600	450
2022-03-17	434	440	427	433	17,100	433
2022-03-16	431	431	422	431	11,900	431
2022-03-15	425	430	416	430	13,000	430
2022-03-14	415	420	415	417	8,600	417
2022-03-11	421	425	415	415	10,800	415
2022-03-10	413	425	413	421	20,900	421
2022-03-09	410	420	403	408	23,100	408
2022-03-08	418	424	399	415	48,200	415
2022-03-07	450	452	420	429	27,100	429
2022-03-04	470	470	450	455	12,500	455
2022-03-03	461	466	461	466	3,000	466
2022-03-02	454	461	454	455	6,200	455
2022-03-01	461	467	461	462	8,600	462
2022-02-28	450	460	450	460	3,300	460
2022-02-25	439	454	439	450	13,700	450
2022-02-24	461	461	432	455	18,800	455
2022-02-22	464	464	461	461	7,800	461
2022-02-21	461	466	461	463	9,900	463
2022-02-18	464	471	464	471	4,600	471
2022-02-17	471	472	463	464	7,900	464
2022-02-16	473	473	466	470	9,500	470
2022-02-15	481	481	458	474	17,400	474
2022-02-14	465	479	465	475	6,800	475
2022-02-10	477	486	477	478	27,100	478
2022-02-09	486	486	474	481	5,800	481
2022-02-08	487	487	479	480	3,600	480
2022-02-07	479	489	476	487	17,200	487
2022-02-04	483	483	476	482	10,400	482
2022-02-03	479	482	475	482	6,300	482
2022-02-02	471	480	471	479	5,800	479
2022-02-01	474	474	466	469	12,300	469
2022-01-31	458	475	458	472	24,100	472
2022-01-28	456	464	455	464	8,300	464
2022-01-27	471	477	454	456	43,000	456
2022-01-26	471	479	468	471	7,400	471
2022-01-25	489	490	465	469	17,500	469
2022-01-24	478	490	478	489	25,000	489
2022-01-21	470	485	457	485	33,100	485
2022-01-20	460	475	458	468	29,200	468
2022-01-19	470	476	461	465	28,700	465
2022-01-18	477	491	475	479	25,100	479
2022-01-17	490	490	477	477	48,600	477
2022-01-14	498	502	491	498	44,200	498
2022-01-13	500	505	491	505	12,800	505
2022-01-12	499	505	494	503	11,100	503
2022-01-11	498	499	483	499	35,600	499
2022-01-07	504	511	492	496	36,200	496
2022-01-06	507	514	496	504	44,800	504
2022-01-05	521	521	500	507	79,600	507
2022-01-04	517	538	505	511	284,100	511

分割・併合履歴：なし