3779 ジェイ・エスコム ホールディングス(株) の時系列データ [2024年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2024-11-13 | 168 | 171 | 163 | 164 | 145,600 | 164 |
2024-11-12 | 172 | 174 | 168 | 170 | 333,000 | 170 |
2024-11-11 | 153 | 173 | 153 | 171 | 503,500 | 171 |
2024-11-08 | 163 | 166 | 154 | 156 | 862,100 | 156 |
2024-11-07 | 190 | 222 | 171 | 171 | 4,613,100 | 171 |
2024-11-06 | 188 | 204 | 184 | 189 | 2,194,600 | 189 |
2024-11-05 | 178 | 210 | 169 | 190 | 7,818,200 | 190 |
2024-11-01 | 183 | 213 | 183 | 189 | 9,961,200 | 189 |
2024-10-31 | 154 | 166 | 154 | 163 | 340,800 | 163 |
2024-10-30 | 150 | 165 | 150 | 159 | 660,700 | 159 |
2024-10-29 | 144 | 149 | 144 | 147 | 215,400 | 147 |
2024-10-28 | 148 | 149 | 140 | 143 | 402,400 | 143 |
2024-10-25 | 150 | 167 | 145 | 148 | 1,321,900 | 148 |
2024-10-24 | 149 | 150 | 143 | 145 | 402,700 | 145 |
2024-10-23 | 153 | 165 | 150 | 153 | 558,000 | 153 |
2024-10-22 | 161 | 162 | 152 | 153 | 510,400 | 153 |
2024-10-21 | 164 | 166 | 158 | 166 | 604,100 | 166 |
2024-10-18 | 170 | 174 | 155 | 168 | 1,284,200 | 168 |
2024-10-17 | 193 | 200 | 170 | 174 | 2,638,100 | 174 |
2024-10-16 | 204 | 239 | 195 | 206 | 10,509,000 | 206 |
2024-10-15 | 174 | 189 | 164 | 189 | 7,387,500 | 189 |
2024-10-11 | 128 | 177 | 128 | 139 | 4,872,300 | 139 |
2024-10-10 | 127 | 128 | 127 | 127 | 4,800 | 127 |
2024-10-09 | 127 | 129 | 126 | 128 | 8,800 | 128 |
2024-10-08 | 127 | 128 | 125 | 128 | 35,100 | 128 |
2024-10-07 | 128 | 129 | 126 | 129 | 54,300 | 129 |
2024-10-04 | 128 | 128 | 126 | 127 | 2,100 | 127 |
2024-10-03 | 127 | 127 | 124 | 127 | 66,700 | 127 |
2024-10-02 | 123 | 127 | 123 | 127 | 41,800 | 127 |
2024-10-01 | 121 | 124 | 121 | 123 | 7,400 | 123 |
2024-09-30 | 119 | 125 | 119 | 122 | 22,900 | 122 |
2024-09-27 | 121 | 125 | 120 | 123 | 33,200 | 123 |
2024-09-26 | 124 | 124 | 121 | 122 | 6,700 | 122 |
2024-09-25 | 123 | 126 | 123 | 124 | 7,300 | 124 |
2024-09-24 | 125 | 125 | 121 | 123 | 38,200 | 123 |
2024-09-20 | 126 | 126 | 124 | 124 | 8,200 | 124 |
2024-09-19 | 124 | 127 | 124 | 126 | 25,400 | 126 |
2024-09-18 | 121 | 124 | 121 | 124 | 20,500 | 124 |
2024-09-17 | 122 | 122 | 120 | 121 | 9,500 | 121 |
2024-09-13 | 120 | 121 | 119 | 121 | 11,700 | 121 |
2024-09-12 | 118 | 121 | 118 | 120 | 12,900 | 120 |
2024-09-11 | 118 | 120 | 115 | 118 | 35,500 | 118 |
2024-09-10 | 122 | 123 | 115 | 119 | 50,400 | 119 |
2024-09-09 | 118 | 123 | 116 | 122 | 30,500 | 122 |
2024-09-06 | 125 | 125 | 118 | 119 | 59,300 | 119 |
2024-09-05 | 124 | 128 | 123 | 124 | 28,400 | 124 |
2024-09-04 | 128 | 129 | 124 | 125 | 71,900 | 125 |
2024-09-03 | 129 | 131 | 129 | 131 | 11,500 | 131 |
2024-09-02 | 135 | 135 | 129 | 129 | 69,800 | 129 |
2024-08-30 | 136 | 136 | 132 | 133 | 47,300 | 133 |
2024-08-29 | 137 | 138 | 133 | 133 | 162,000 | 133 |
2024-08-28 | 134 | 163 | 133 | 142 | 1,926,200 | 142 |
2024-08-27 | 132 | 134 | 131 | 134 | 31,200 | 134 |
2024-08-26 | 134 | 134 | 132 | 134 | 18,400 | 134 |
2024-08-23 | 131 | 135 | 129 | 133 | 53,100 | 133 |
2024-08-22 | 129 | 133 | 126 | 132 | 64,300 | 132 |
2024-08-21 | 130 | 130 | 125 | 129 | 17,400 | 129 |
2024-08-20 | 126 | 130 | 121 | 128 | 57,300 | 128 |
2024-08-19 | 125 | 129 | 123 | 126 | 37,800 | 126 |
2024-08-16 | 118 | 126 | 117 | 126 | 123,100 | 126 |
2024-08-15 | 117 | 119 | 116 | 117 | 17,100 | 117 |
2024-08-14 | 113 | 117 | 113 | 116 | 18,000 | 116 |
2024-08-13 | 114 | 115 | 114 | 114 | 23,800 | 114 |
2024-08-09 | 116 | 118 | 112 | 114 | 36,000 | 114 |
2024-08-08 | 110 | 123 | 110 | 114 | 114,400 | 114 |
2024-08-07 | 103 | 116 | 100 | 112 | 101,900 | 112 |
2024-08-06 | 95 | 102 | 95 | 102 | 141,600 | 102 |
2024-08-05 | 125 | 125 | 81 | 87 | 296,500 | 87 |
2024-08-02 | 124 | 130 | 124 | 126 | 84,700 | 126 |
2024-08-01 | 132 | 133 | 126 | 130 | 142,900 | 130 |
2024-07-31 | 135 | 135 | 130 | 131 | 76,200 | 131 |
2024-07-30 | 135 | 137 | 134 | 136 | 49,100 | 136 |
2024-07-29 | 132 | 145 | 132 | 135 | 91,900 | 135 |
2024-07-26 | 136 | 137 | 135 | 137 | 19,600 | 137 |
2024-07-25 | 135 | 137 | 135 | 135 | 20,100 | 135 |
2024-07-24 | 136 | 139 | 135 | 137 | 34,500 | 137 |
2024-07-23 | 137 | 138 | 135 | 136 | 20,800 | 136 |
2024-07-22 | 143 | 143 | 133 | 138 | 93,400 | 138 |
2024-07-19 | 144 | 144 | 141 | 143 | 21,500 | 143 |
2024-07-18 | 144 | 144 | 141 | 142 | 41,300 | 142 |
2024-07-17 | 145 | 146 | 144 | 144 | 24,100 | 144 |
2024-07-16 | 145 | 147 | 145 | 146 | 23,400 | 146 |
2024-07-12 | 144 | 149 | 144 | 148 | 30,100 | 148 |
2024-07-11 | 143 | 146 | 143 | 146 | 17,500 | 146 |
2024-07-10 | 144 | 147 | 144 | 146 | 15,600 | 146 |
2024-07-09 | 149 | 149 | 144 | 145 | 71,500 | 145 |
2024-07-08 | 153 | 153 | 150 | 150 | 43,500 | 150 |
2024-07-05 | 152 | 153 | 150 | 152 | 25,200 | 152 |
2024-07-04 | 154 | 155 | 152 | 152 | 19,600 | 152 |
2024-07-03 | 150 | 155 | 150 | 154 | 32,900 | 154 |
2024-07-02 | 154 | 154 | 148 | 150 | 75,400 | 150 |
2024-07-01 | 154 | 157 | 154 | 155 | 32,900 | 155 |
2024-06-28 | 152 | 154 | 152 | 154 | 14,300 | 154 |
2024-06-27 | 151 | 154 | 151 | 153 | 30,300 | 153 |
2024-06-26 | 150 | 154 | 150 | 153 | 28,300 | 153 |
2024-06-25 | 152 | 155 | 150 | 150 | 39,000 | 150 |
2024-06-24 | 154 | 155 | 152 | 154 | 32,500 | 154 |
2024-06-21 | 149 | 152 | 149 | 152 | 23,400 | 152 |
2024-06-20 | 150 | 150 | 148 | 149 | 15,500 | 149 |
2024-06-19 | 153 | 156 | 149 | 149 | 82,900 | 149 |
2024-06-18 | 155 | 155 | 151 | 153 | 26,900 | 153 |
2024-06-17 | 152 | 155 | 147 | 155 | 83,400 | 155 |
2024-06-14 | 147 | 155 | 147 | 153 | 69,300 | 153 |
2024-06-13 | 148 | 149 | 147 | 148 | 20,800 | 148 |
2024-06-12 | 150 | 151 | 148 | 148 | 22,600 | 148 |
2024-06-11 | 148 | 153 | 148 | 151 | 51,100 | 151 |
2024-06-10 | 148 | 155 | 148 | 153 | 63,800 | 153 |
2024-06-07 | 146 | 149 | 146 | 147 | 26,500 | 147 |
2024-06-06 | 142 | 148 | 142 | 146 | 31,900 | 146 |
2024-06-05 | 149 | 149 | 144 | 144 | 48,700 | 144 |
2024-06-04 | 148 | 153 | 147 | 148 | 50,500 | 148 |
2024-06-03 | 142 | 149 | 142 | 149 | 48,100 | 149 |
2024-05-31 | 136 | 144 | 136 | 144 | 31,200 | 144 |
2024-05-30 | 137 | 140 | 136 | 139 | 25,000 | 139 |
2024-05-29 | 144 | 144 | 135 | 137 | 99,600 | 137 |
2024-05-28 | 143 | 145 | 142 | 144 | 20,300 | 144 |
2024-05-27 | 139 | 147 | 139 | 145 | 46,700 | 145 |
2024-05-24 | 142 | 142 | 138 | 138 | 60,600 | 138 |
2024-05-23 | 142 | 145 | 142 | 144 | 39,400 | 144 |
2024-05-22 | 147 | 147 | 142 | 143 | 41,700 | 143 |
2024-05-21 | 149 | 149 | 143 | 144 | 101,000 | 144 |
2024-05-20 | 153 | 158 | 149 | 149 | 146,500 | 149 |
2024-05-17 | 151 | 157 | 150 | 153 | 147,900 | 153 |
2024-05-16 | 145 | 160 | 143 | 151 | 589,600 | 151 |
2024-05-15 | 135 | 155 | 134 | 143 | 378,800 | 143 |
2024-05-14 | 132 | 138 | 132 | 137 | 69,500 | 137 |
2024-05-13 | 130 | 133 | 130 | 132 | 45,900 | 132 |
2024-05-10 | 131 | 134 | 130 | 133 | 58,300 | 133 |
2024-05-09 | 134 | 134 | 130 | 131 | 40,800 | 131 |
2024-05-08 | 133 | 134 | 132 | 132 | 28,800 | 132 |
2024-05-07 | 134 | 134 | 132 | 134 | 39,800 | 134 |
2024-05-02 | 132 | 133 | 131 | 132 | 12,700 | 132 |
2024-05-01 | 132 | 134 | 131 | 132 | 24,600 | 132 |
2024-04-30 | 134 | 134 | 131 | 133 | 37,700 | 133 |
2024-04-26 | 135 | 137 | 132 | 135 | 103,700 | 135 |
2024-04-25 | 135 | 136 | 133 | 136 | 12,600 | 136 |
2024-04-24 | 133 | 136 | 131 | 135 | 51,900 | 135 |
2024-04-23 | 135 | 135 | 132 | 133 | 47,200 | 133 |
2024-04-22 | 132 | 147 | 131 | 136 | 344,200 | 136 |
2024-04-19 | 132 | 136 | 131 | 132 | 52,800 | 132 |
2024-04-18 | 134 | 136 | 131 | 135 | 35,500 | 135 |
2024-04-17 | 136 | 137 | 133 | 133 | 55,900 | 133 |
2024-04-16 | 137 | 138 | 134 | 135 | 78,400 | 135 |
2024-04-15 | 142 | 143 | 136 | 139 | 134,000 | 139 |
2024-04-12 | 144 | 150 | 143 | 144 | 150,800 | 144 |
2024-04-11 | 144 | 150 | 142 | 143 | 84,400 | 143 |
2024-04-10 | 148 | 155 | 143 | 144 | 302,100 | 144 |
2024-04-09 | 145 | 176 | 145 | 150 | 1,712,500 | 150 |
2024-04-08 | 146 | 147 | 141 | 142 | 37,100 | 142 |
2024-04-05 | 142 | 149 | 140 | 146 | 155,100 | 146 |
2024-04-04 | 144 | 147 | 142 | 146 | 39,300 | 146 |
2024-04-03 | 144 | 146 | 142 | 143 | 50,100 | 143 |
2024-04-02 | 149 | 149 | 143 | 144 | 106,700 | 144 |
2024-04-01 | 150 | 154 | 149 | 149 | 66,600 | 149 |
2024-03-29 | 146 | 149 | 145 | 148 | 33,600 | 148 |
2024-03-28 | 149 | 149 | 146 | 147 | 56,700 | 147 |
2024-03-27 | 148 | 151 | 146 | 151 | 21,600 | 151 |
2024-03-26 | 151 | 151 | 147 | 149 | 42,100 | 149 |
2024-03-25 | 153 | 153 | 149 | 151 | 51,400 | 151 |
2024-03-22 | 158 | 158 | 152 | 153 | 98,400 | 153 |
2024-03-21 | 153 | 162 | 152 | 159 | 127,500 | 159 |
2024-03-19 | 153 | 158 | 151 | 152 | 268,700 | 152 |
2024-03-18 | 149 | 184 | 149 | 155 | 1,586,300 | 155 |
2024-03-15 | 150 | 151 | 147 | 148 | 71,900 | 148 |
2024-03-14 | 151 | 152 | 148 | 150 | 45,500 | 150 |
2024-03-13 | 150 | 154 | 148 | 151 | 97,500 | 151 |
2024-03-12 | 147 | 152 | 145 | 149 | 73,800 | 149 |
2024-03-11 | 148 | 153 | 145 | 150 | 129,500 | 150 |
2024-03-08 | 149 | 156 | 148 | 150 | 157,300 | 150 |
2024-03-07 | 155 | 155 | 147 | 148 | 180,300 | 148 |
2024-03-06 | 157 | 158 | 154 | 155 | 65,300 | 155 |
2024-03-05 | 157 | 159 | 152 | 158 | 189,300 | 158 |
2024-03-04 | 157 | 160 | 154 | 157 | 140,400 | 157 |
2024-03-01 | 161 | 161 | 155 | 157 | 175,100 | 157 |
2024-02-29 | 160 | 166 | 158 | 160 | 566,800 | 160 |
2024-02-28 | 181 | 190 | 170 | 174 | 396,400 | 174 |
2024-02-27 | 180 | 183 | 176 | 181 | 86,700 | 181 |
2024-02-26 | 178 | 185 | 174 | 181 | 132,400 | 181 |
2024-02-22 | 181 | 182 | 174 | 178 | 188,900 | 178 |
2024-02-21 | 182 | 187 | 175 | 182 | 217,100 | 182 |
2024-02-20 | 193 | 193 | 180 | 186 | 327,500 | 186 |
2024-02-19 | 192 | 199 | 190 | 191 | 165,300 | 191 |
2024-02-16 | 188 | 191 | 186 | 190 | 195,200 | 190 |
2024-02-15 | 199 | 199 | 186 | 186 | 353,400 | 186 |
2024-02-14 | 205 | 205 | 200 | 200 | 166,400 | 200 |
2024-02-13 | 203 | 208 | 200 | 201 | 122,600 | 201 |
2024-02-09 | 212 | 212 | 202 | 203 | 261,700 | 203 |
2024-02-08 | 205 | 224 | 202 | 210 | 524,400 | 210 |
2024-02-07 | 202 | 205 | 199 | 204 | 208,100 | 204 |
2024-02-06 | 204 | 206 | 199 | 201 | 190,500 | 201 |
2024-02-05 | 201 | 209 | 198 | 207 | 191,300 | 207 |
2024-02-02 | 204 | 204 | 198 | 202 | 360,900 | 202 |
2024-02-01 | 220 | 221 | 202 | 205 | 571,400 | 205 |
2024-01-31 | 208 | 217 | 205 | 216 | 385,600 | 216 |
2024-01-30 | 207 | 209 | 202 | 209 | 108,400 | 209 |
2024-01-29 | 207 | 210 | 203 | 204 | 125,600 | 204 |
2024-01-26 | 213 | 216 | 207 | 207 | 175,100 | 207 |
2024-01-25 | 203 | 219 | 202 | 216 | 656,000 | 216 |
2024-01-24 | 203 | 205 | 199 | 200 | 196,500 | 200 |
2024-01-23 | 206 | 209 | 202 | 205 | 221,400 | 205 |
2024-01-22 | 212 | 214 | 207 | 208 | 259,500 | 208 |
2024-01-19 | 216 | 217 | 207 | 212 | 304,100 | 212 |
2024-01-18 | 218 | 223 | 213 | 214 | 262,800 | 214 |
2024-01-17 | 215 | 230 | 214 | 220 | 393,300 | 220 |
2024-01-16 | 214 | 221 | 212 | 217 | 173,000 | 217 |
2024-01-15 | 211 | 218 | 211 | 214 | 139,200 | 214 |
2024-01-12 | 212 | 223 | 207 | 214 | 322,000 | 214 |
2024-01-11 | 220 | 220 | 212 | 213 | 270,300 | 213 |
2024-01-10 | 231 | 232 | 218 | 219 | 424,600 | 219 |
2024-01-09 | 225 | 240 | 225 | 229 | 404,000 | 229 |
2024-01-05 | 223 | 235 | 219 | 225 | 500,700 | 225 |
2024-01-04 | 213 | 232 | 211 | 227 | 631,800 | 227 |
分割・併合履歴 : [2011-07-20]1株→0.1株