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
