1434 JESCOホールディングス(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	874	890	861	884	31,000	884
2023-12-28	882	902	876	879	54,400	879
2023-12-27	850	914	850	879	114,300	879
2023-12-26	883	883	850	850	57,100	850
2023-12-25	880	896	863	877	124,900	877
2023-12-22	824	862	818	862	85,200	862
2023-12-21	808	825	808	816	39,700	816
2023-12-20	843	857	811	820	150,100	820
2023-12-19	819	853	805	842	284,900	842
2023-12-18	737	832	737	789	469,000	789
2023-12-15	733	734	724	732	18,300	732
2023-12-14	732	732	706	720	23,700	720
2023-12-13	734	738	725	731	10,000	731
2023-12-12	740	750	733	736	20,400	736
2023-12-11	727	742	718	740	22,100	740
2023-12-08	739	739	716	718	33,600	718
2023-12-07	739	739	729	735	13,200	735
2023-12-06	730	748	730	740	15,000	740
2023-12-05	756	756	730	730	33,400	730
2023-12-04	765	773	755	755	21,900	755
2023-12-01	758	766	755	765	21,500	765
2023-11-30	757	775	746	755	56,400	755
2023-11-29	770	778	757	762	27,600	762
2023-11-28	776	779	764	777	53,700	777
2023-11-27	765	785	753	774	93,900	774
2023-11-24	739	768	735	763	73,300	763
2023-11-22	708	735	708	734	41,500	734
2023-11-21	719	720	707	709	21,500	709
2023-11-20	724	728	717	719	25,900	719
2023-11-17	700	727	700	724	20,800	724
2023-11-16	718	723	703	703	30,100	703
2023-11-15	726	730	714	719	23,500	719
2023-11-14	717	728	715	715	22,200	715
2023-11-13	729	746	716	717	53,200	717
2023-11-10	720	720	706	718	26,600	718
2023-11-09	692	720	692	720	52,500	720
2023-11-08	707	707	685	686	61,000	686
2023-11-07	718	738	705	707	63,400	707
2023-11-06	733	733	714	726	40,400	726
2023-11-02	730	738	720	722	42,400	722
2023-11-01	748	755	724	728	54,700	728
2023-10-31	732	789	728	748	96,800	748
2023-10-30	737	747	724	729	68,400	729
2023-10-27	759	773	745	746	104,400	746
2023-10-26	780	786	757	757	114,800	757
2023-10-25	796	799	766	788	143,300	788
2023-10-24	745	785	745	785	137,500	785
2023-10-23	760	760	727	746	209,700	746
2023-10-20	758	773	752	772	184,800	772
2023-10-19	735	780	723	773	291,000	773
2023-10-18	730	756	721	736	391,800	736
2023-10-17	707	727	675	725	987,000	725
2023-10-16	670	670	670	670	56,400	670
2023-10-13	596	596	570	570	80,500	570
2023-10-12	602	602	586	591	37,400	591
2023-10-11	603	604	596	599	11,100	599
2023-10-10	582	602	582	602	30,900	602
2023-10-06	594	596	588	591	12,400	591
2023-10-05	581	592	581	591	21,900	591
2023-10-04	575	586	569	573	49,900	573
2023-10-03	602	603	585	585	54,100	585
2023-10-02	610	622	606	606	34,300	606
2023-09-29	621	622	609	613	30,700	613
2023-09-28	618	627	617	620	33,400	620
2023-09-27	631	633	622	623	53,100	623
2023-09-26	628	633	623	631	24,700	631
2023-09-25	621	629	620	629	39,700	629
2023-09-22	619	622	608	621	79,200	621
2023-09-21	622	634	621	621	46,600	621
2023-09-20	625	634	623	623	37,900	623
2023-09-19	627	632	614	628	76,600	628
2023-09-15	635	639	621	626	62,700	626
2023-09-14	627	635	626	630	52,400	630
2023-09-13	632	636	622	626	94,000	626
2023-09-12	643	646	631	633	68,300	633
2023-09-11	653	655	644	644	46,000	644
2023-09-08	640	650	640	650	36,600	650
2023-09-07	643	650	639	644	50,200	644
2023-09-06	653	664	642	643	79,400	643
2023-09-05	656	658	640	649	69,400	649
2023-09-04	651	665	648	652	102,600	652
2023-09-01	651	658	635	649	162,900	649
2023-08-31	692	692	635	641	427,200	641
2023-08-30	701	705	672	695	485,600	695
2023-08-29	774	797	756	788	374,200	788
2023-08-28	767	800	760	768	225,600	768
2023-08-25	735	764	732	755	199,200	755
2023-08-24	730	740	728	734	93,500	734
2023-08-23	722	727	719	722	84,900	722
2023-08-22	726	728	718	721	100,900	721
2023-08-21	717	730	717	720	84,000	720
2023-08-18	725	735	715	716	119,900	716
2023-08-17	707	722	707	716	111,800	716
2023-08-16	700	715	696	707	76,900	707
2023-08-15	707	710	702	704	69,000	704
2023-08-14	707	716	700	705	65,700	705
2023-08-10	705	711	694	705	86,700	705
2023-08-09	709	719	701	708	73,600	708
2023-08-08	709	727	701	707	92,700	707
2023-08-07	720	720	692	709	97,000	709
2023-08-04	736	742	700	725	93,300	725
2023-08-03	724	733	715	733	113,000	733
2023-08-02	704	738	704	720	128,500	720
2023-08-01	713	720	680	705	182,100	705
2023-07-31	662	728	660	725	257,900	725
2023-07-28	665	685	652	657	103,300	657
2023-07-27	646	665	626	665	67,500	665
2023-07-26	670	670	642	650	64,500	650
2023-07-25	632	668	630	665	91,000	665
2023-07-24	603	623	601	623	69,200	623
2023-07-21	600	608	596	598	41,600	598
2023-07-20	599	600	583	598	53,600	598
2023-07-19	564	599	564	599	123,200	599
2023-07-18	558	566	550	561	144,200	561
2023-07-14	538	548	528	542	30,600	542
2023-07-13	535	535	525	525	8,700	525
2023-07-12	538	546	531	535	37,400	535
2023-07-11	530	544	515	538	20,300	538
2023-07-10	540	541	537	537	10,300	537
2023-07-07	544	544	530	539	18,400	539
2023-07-06	536	540	534	540	25,800	540
2023-07-05	534	535	530	535	30,000	535
2023-07-04	527	532	524	528	20,900	528
2023-07-03	523	527	519	525	17,900	525
2023-06-30	524	526	518	522	11,000	522
2023-06-29	520	523	513	521	19,000	521
2023-06-28	520	522	519	520	5,500	520
2023-06-27	529	529	518	520	3,400	520
2023-06-26	530	535	527	529	10,500	529
2023-06-23	535	535	524	528	22,900	528
2023-06-22	533	536	528	530	26,800	530
2023-06-21	535	535	531	533	7,700	533
2023-06-20	523	539	523	536	15,500	536
2023-06-19	526	528	522	523	5,000	523
2023-06-16	527	530	522	526	9,900	526
2023-06-15	533	534	529	530	13,400	530
2023-06-14	526	532	526	532	17,200	532
2023-06-13	528	531	522	526	12,800	526
2023-06-12	527	532	517	530	56,500	530
2023-06-09	509	517	506	517	28,500	517
2023-06-08	503	510	500	504	25,900	504
2023-06-07	502	503	499	500	15,500	500
2023-06-06	500	505	500	502	18,900	502
2023-06-05	500	505	497	500	31,900	500
2023-06-02	496	498	496	498	1,200	498
2023-06-01	500	500	495	495	4,200	495
2023-05-31	500	502	496	500	21,000	500
2023-05-30	492	500	489	500	13,800	500
2023-05-29	495	495	491	494	1,900	494
2023-05-26	488	495	487	492	11,400	492
2023-05-25	493	493	487	488	7,200	488
2023-05-24	489	490	486	490	6,800	490
2023-05-23	494	496	489	492	8,500	492
2023-05-22	491	498	491	495	7,800	495
2023-05-19	488	498	486	493	26,800	493
2023-05-18	495	497	486	487	27,000	487
2023-05-17	496	497	491	497	12,300	497
2023-05-16	497	499	494	496	8,600	496
2023-05-15	500	500	494	497	7,300	497
2023-05-12	494	496	493	496	3,100	496
2023-05-11	495	496	494	496	9,000	496
2023-05-10	494	496	494	495	4,300	495
2023-05-09	494	497	494	497	6,300	497
2023-05-08	493	496	491	494	7,100	494
2023-05-02	499	499	495	495	4,300	495
2023-05-01	490	499	490	499	6,700	499
2023-04-28	493	502	489	494	20,400	494
2023-04-27	491	493	491	493	2,100	493
2023-04-26	490	496	490	494	18,200	494
2023-04-25	498	500	492	495	10,900	495
2023-04-24	498	498	493	497	8,600	497
2023-04-21	495	495	492	493	3,100	493
2023-04-20	496	496	492	492	4,100	492
2023-04-19	496	496	490	494	7,100	494
2023-04-18	491	495	491	493	8,400	493
2023-04-17	501	502	491	491	38,400	491
2023-04-14	504	510	498	510	29,100	510
2023-04-13	492	502	491	502	19,900	502
2023-04-12	495	495	492	494	8,500	494
2023-04-11	495	495	492	493	7,700	493
2023-04-10	495	497	494	497	2,600	497
2023-04-07	499	501	493	497	4,900	497
2023-04-06	502	503	495	498	4,400	498
2023-04-05	500	500	495	500	9,800	500
2023-04-04	505	506	496	500	18,400	500
2023-04-03	505	506	500	505	20,800	505
2023-03-31	502	504	494	504	22,800	504
2023-03-30	490	502	488	502	39,300	502
2023-03-29	485	493	482	488	15,300	488
2023-03-28	491	491	487	488	4,000	488
2023-03-27	481	495	481	492	19,000	492
2023-03-24	485	489	484	487	20,300	487
2023-03-23	478	500	473	490	121,100	490
2023-03-22	469	470	465	468	2,900	468
2023-03-20	472	473	466	466	8,200	466
2023-03-17	469	469	465	467	3,900	467
2023-03-16	463	468	461	468	4,000	468
2023-03-15	469	472	464	469	9,000	469
2023-03-14	470	470	459	469	10,700	469
2023-03-13	478	478	469	475	16,300	475
2023-03-10	475	480	470	479	23,000	479
2023-03-09	468	476	468	475	9,400	475
2023-03-08	466	475	466	469	10,100	469
2023-03-07	465	471	464	469	15,300	469
2023-03-06	470	471	465	467	11,500	467
2023-03-03	469	469	463	466	10,500	466
2023-03-02	465	467	461	467	2,700	467
2023-03-01	472	472	462	465	9,000	465
2023-02-28	467	470	467	469	14,300	469
2023-02-27	462	468	462	462	17,000	462
2023-02-24	474	474	464	470	12,100	470
2023-02-22	457	469	452	468	29,200	468
2023-02-21	464	476	460	460	64,100	460
2023-02-20	451	498	450	460	346,100	460
2023-02-17	452	453	451	453	3,600	453
2023-02-16	453	455	449	454	7,600	454
2023-02-15	452	454	449	454	6,700	454
2023-02-14	451	453	449	453	4,800	453
2023-02-13	449	454	445	450	5,800	450
2023-02-10	449	450	447	449	2,400	449
2023-02-09	449	449	448	448	300	448
2023-02-08	450	452	447	447	4,700	447
2023-02-07	448	450	445	450	3,400	450
2023-02-06	444	449	443	448	5,600	448
2023-02-03	445	445	443	443	3,900	443
2023-02-02	445	447	442	444	6,200	444
2023-02-01	449	449	444	444	3,800	444
2023-01-31	447	449	447	447	3,600	447
2023-01-30	448	449	446	447	1,900	447
2023-01-27	448	450	445	447	10,100	447
2023-01-26	449	450	447	447	4,400	447
2023-01-25	450	450	446	450	6,300	450
2023-01-24	448	449	445	448	5,300	448
2023-01-23	444	447	441	445	5,000	445
2023-01-20	444	445	442	444	7,200	444
2023-01-19	449	449	445	449	1,600	449
2023-01-18	443	455	442	448	5,100	448
2023-01-17	444	446	442	443	2,700	443
2023-01-16	453	455	440	444	23,600	444
2023-01-13	451	461	445	445	24,400	445
2023-01-12	451	452	447	451	7,200	451
2023-01-11	449	455	449	451	17,100	451
2023-01-10	447	447	446	446	2,200	446
2023-01-06	450	452	449	449	4,800	449
2023-01-05	450	450	446	450	3,800	450
2023-01-04	440	445	439	445	10,200	445

分割・併合履歴：なし