3779 ジェイ・エスコム ホールディングス(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-07-11 | 195 | 195 | 187 | 193 | 183,700 | 193 |
| 2025-07-10 | 195 | 197 | 189 | 195 | 173,500 | 195 |
| 2025-07-09 | 186 | 197 | 181 | 192 | 561,600 | 192 |
| 2025-07-08 | 184 | 186 | 180 | 184 | 118,900 | 184 |
| 2025-07-07 | 181 | 183 | 178 | 181 | 74,700 | 181 |
| 2025-07-04 | 183 | 185 | 177 | 179 | 68,300 | 179 |
| 2025-07-03 | 173 | 183 | 173 | 180 | 173,400 | 180 |
| 2025-07-02 | 176 | 176 | 171 | 174 | 42,800 | 174 |
| 2025-07-01 | 179 | 179 | 173 | 173 | 35,300 | 173 |
| 2025-06-30 | 171 | 180 | 171 | 179 | 81,800 | 179 |
| 2025-06-27 | 173 | 174 | 170 | 170 | 45,100 | 170 |
| 2025-06-26 | 174 | 175 | 171 | 172 | 37,400 | 172 |
| 2025-06-25 | 178 | 178 | 172 | 172 | 56,000 | 172 |
| 2025-06-24 | 174 | 177 | 174 | 177 | 92,700 | 177 |
| 2025-06-23 | 169 | 175 | 169 | 174 | 78,000 | 174 |
| 2025-06-20 | 174 | 174 | 169 | 169 | 214,000 | 169 |
| 2025-06-19 | 172 | 181 | 172 | 174 | 311,300 | 174 |
| 2025-06-18 | 174 | 179 | 169 | 172 | 673,300 | 172 |
| 2025-06-17 | 179 | 228 | 170 | 174 | 7,574,700 | 174 |
| 2025-06-16 | 161 | 181 | 160 | 180 | 1,273,000 | 180 |
| 2025-06-13 | 167 | 167 | 160 | 162 | 75,500 | 162 |
| 2025-06-12 | 164 | 170 | 164 | 167 | 102,800 | 167 |
| 2025-06-11 | 164 | 165 | 161 | 164 | 52,100 | 164 |
| 2025-06-10 | 162 | 164 | 161 | 164 | 36,700 | 164 |
| 2025-06-09 | 164 | 168 | 158 | 163 | 110,700 | 163 |
| 2025-06-06 | 160 | 164 | 159 | 160 | 67,700 | 160 |
| 2025-06-05 | 162 | 162 | 159 | 162 | 33,800 | 162 |
| 2025-06-04 | 158 | 160 | 158 | 159 | 36,700 | 159 |
| 2025-06-03 | 159 | 159 | 157 | 157 | 41,700 | 157 |
| 2025-06-02 | 156 | 159 | 154 | 159 | 102,400 | 159 |
| 2025-05-30 | 162 | 162 | 156 | 157 | 60,800 | 157 |
| 2025-05-29 | 162 | 162 | 158 | 159 | 38,000 | 159 |
| 2025-05-28 | 168 | 168 | 160 | 162 | 215,300 | 162 |
| 2025-05-27 | 162 | 168 | 162 | 167 | 77,400 | 167 |
| 2025-05-26 | 159 | 165 | 159 | 163 | 119,200 | 163 |
| 2025-05-23 | 166 | 168 | 158 | 158 | 232,200 | 158 |
| 2025-05-22 | 170 | 170 | 163 | 165 | 246,100 | 165 |
| 2025-05-21 | 168 | 173 | 166 | 167 | 295,600 | 167 |
| 2025-05-20 | 171 | 181 | 160 | 170 | 1,208,600 | 170 |
| 2025-05-19 | 161 | 175 | 161 | 169 | 673,500 | 169 |
| 2025-05-16 | 162 | 168 | 158 | 164 | 821,500 | 164 |
| 2025-05-15 | 217 | 228 | 163 | 165 | 11,146,200 | 165 |
| 2025-05-14 | 149 | 198 | 149 | 198 | 11,136,600 | 198 |
| 2025-05-13 | 146 | 151 | 146 | 148 | 123,600 | 148 |
| 2025-05-12 | 147 | 148 | 146 | 146 | 39,600 | 146 |
| 2025-05-09 | 145 | 150 | 144 | 145 | 120,100 | 145 |
| 2025-05-08 | 147 | 147 | 142 | 144 | 118,300 | 144 |
| 2025-05-07 | 146 | 147 | 143 | 147 | 129,500 | 147 |
| 2025-05-02 | 149 | 149 | 144 | 145 | 253,200 | 145 |
| 2025-05-01 | 152 | 152 | 147 | 149 | 425,000 | 149 |
| 2025-04-30 | 149 | 172 | 147 | 151 | 3,655,300 | 151 |
| 2025-04-28 | 150 | 151 | 148 | 149 | 50,200 | 149 |
| 2025-04-25 | 152 | 152 | 148 | 148 | 101,900 | 148 |
| 2025-04-24 | 152 | 152 | 149 | 149 | 77,400 | 149 |
| 2025-04-23 | 153 | 162 | 149 | 151 | 1,039,300 | 151 |
| 2025-04-22 | 151 | 159 | 149 | 149 | 412,400 | 149 |
| 2025-04-21 | 155 | 170 | 147 | 149 | 888,600 | 149 |
| 2025-04-18 | 163 | 165 | 154 | 154 | 440,400 | 154 |
| 2025-04-17 | 177 | 181 | 158 | 162 | 913,000 | 162 |
| 2025-04-16 | 184 | 197 | 163 | 168 | 2,029,300 | 168 |
| 2025-04-15 | 171 | 215 | 163 | 182 | 9,612,700 | 182 |
| 2025-04-14 | 156 | 197 | 149 | 167 | 3,041,000 | 167 |
| 2025-04-11 | 147 | 169 | 147 | 151 | 734,500 | 151 |
| 2025-04-10 | 144 | 183 | 137 | 157 | 3,245,700 | 157 |
| 2025-04-09 | 137 | 173 | 126 | 134 | 1,881,900 | 134 |
| 2025-04-08 | 126 | 167 | 124 | 142 | 958,400 | 142 |
| 2025-04-07 | 132 | 133 | 115 | 117 | 246,900 | 117 |
| 2025-04-04 | 150 | 151 | 142 | 145 | 54,200 | 145 |
| 2025-04-03 | 154 | 154 | 150 | 152 | 53,500 | 152 |
| 2025-04-02 | 158 | 163 | 156 | 156 | 113,400 | 156 |
| 2025-04-01 | 164 | 164 | 157 | 157 | 47,100 | 157 |
| 2025-03-31 | 165 | 166 | 159 | 163 | 77,400 | 163 |
| 2025-03-28 | 161 | 168 | 159 | 166 | 122,000 | 166 |
| 2025-03-27 | 164 | 175 | 158 | 159 | 184,900 | 159 |
| 2025-03-26 | 160 | 177 | 159 | 162 | 214,500 | 162 |
| 2025-03-25 | 161 | 162 | 158 | 160 | 35,300 | 160 |
| 2025-03-24 | 153 | 161 | 153 | 159 | 58,900 | 159 |
| 2025-03-21 | 158 | 178 | 152 | 154 | 545,700 | 154 |
| 2025-03-19 | 160 | 161 | 155 | 158 | 30,500 | 158 |
| 2025-03-18 | 157 | 160 | 157 | 160 | 13,700 | 160 |
| 2025-03-17 | 157 | 160 | 157 | 158 | 21,700 | 158 |
| 2025-03-14 | 155 | 159 | 155 | 156 | 14,200 | 156 |
| 2025-03-13 | 154 | 157 | 154 | 156 | 16,200 | 156 |
| 2025-03-12 | 153 | 155 | 153 | 155 | 30,100 | 155 |
| 2025-03-11 | 160 | 160 | 151 | 153 | 127,300 | 153 |
| 2025-03-10 | 158 | 164 | 158 | 162 | 31,900 | 162 |
| 2025-03-07 | 159 | 162 | 158 | 158 | 43,900 | 158 |
| 2025-03-06 | 158 | 164 | 156 | 158 | 77,300 | 158 |
| 2025-03-05 | 154 | 158 | 154 | 158 | 39,700 | 158 |
| 2025-03-04 | 151 | 154 | 151 | 154 | 21,900 | 154 |
| 2025-03-03 | 150 | 154 | 149 | 152 | 28,600 | 152 |
| 2025-02-28 | 151 | 151 | 147 | 147 | 27,500 | 147 |
| 2025-02-27 | 152 | 154 | 150 | 152 | 28,200 | 152 |
| 2025-02-26 | 152 | 152 | 148 | 151 | 40,500 | 151 |
| 2025-02-25 | 153 | 155 | 150 | 150 | 54,600 | 150 |
| 2025-02-21 | 155 | 157 | 154 | 154 | 19,500 | 154 |
| 2025-02-20 | 154 | 156 | 154 | 155 | 21,200 | 155 |
| 2025-02-19 | 159 | 159 | 153 | 155 | 56,700 | 155 |
| 2025-02-18 | 158 | 160 | 156 | 159 | 19,100 | 159 |
| 2025-02-17 | 158 | 159 | 154 | 157 | 41,100 | 157 |
| 2025-02-14 | 154 | 160 | 153 | 157 | 68,700 | 157 |
| 2025-02-13 | 151 | 155 | 150 | 153 | 24,600 | 153 |
| 2025-02-12 | 149 | 154 | 149 | 152 | 74,900 | 152 |
| 2025-02-10 | 150 | 150 | 148 | 149 | 47,800 | 149 |
| 2025-02-07 | 150 | 152 | 148 | 149 | 61,700 | 149 |
| 2025-02-06 | 149 | 150 | 148 | 149 | 16,200 | 149 |
| 2025-02-05 | 148 | 150 | 147 | 147 | 24,200 | 147 |
| 2025-02-04 | 148 | 148 | 145 | 147 | 11,100 | 147 |
| 2025-02-03 | 150 | 150 | 143 | 145 | 41,400 | 145 |
| 2025-01-31 | 145 | 150 | 145 | 148 | 24,400 | 148 |
| 2025-01-30 | 152 | 152 | 144 | 144 | 102,700 | 144 |
| 2025-01-29 | 148 | 151 | 147 | 150 | 51,200 | 150 |
| 2025-01-28 | 148 | 149 | 143 | 147 | 42,000 | 147 |
| 2025-01-27 | 147 | 151 | 147 | 148 | 57,200 | 148 |
| 2025-01-24 | 146 | 149 | 144 | 145 | 39,800 | 145 |
| 2025-01-23 | 144 | 146 | 143 | 146 | 42,100 | 146 |
| 2025-01-22 | 143 | 145 | 142 | 144 | 36,800 | 144 |
| 2025-01-21 | 145 | 145 | 143 | 143 | 52,000 | 143 |
| 2025-01-20 | 141 | 146 | 140 | 146 | 67,300 | 146 |
| 2025-01-17 | 141 | 142 | 140 | 140 | 25,700 | 140 |
| 2025-01-16 | 142 | 144 | 140 | 141 | 62,000 | 141 |
| 2025-01-15 | 142 | 144 | 142 | 142 | 27,700 | 142 |
| 2025-01-14 | 145 | 145 | 142 | 142 | 59,200 | 142 |
| 2025-01-10 | 146 | 148 | 145 | 145 | 82,100 | 145 |
| 2025-01-09 | 161 | 161 | 145 | 145 | 280,300 | 145 |
| 2025-01-08 | 155 | 165 | 150 | 157 | 636,900 | 157 |
| 2025-01-07 | 147 | 147 | 144 | 144 | 12,100 | 144 |
| 2025-01-06 | 148 | 148 | 140 | 144 | 112,100 | 144 |
分割・併合履歴 ： [2011-07-20]1株→0.1株