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
2024-11-13168171163164145,600164
2024-11-12172174168170333,000170
2024-11-11153173153171503,500171
2024-11-08163166154156862,100156
2024-11-071902221711714,613,100171
2024-11-061882041841892,194,600189
2024-11-051782101691907,818,200190
2024-11-011832131831899,961,200189
2024-10-31154166154163340,800163
2024-10-30150165150159660,700159
2024-10-29144149144147215,400147
2024-10-28148149140143402,400143
2024-10-251501671451481,321,900148
2024-10-24149150143145402,700145
2024-10-23153165150153558,000153
2024-10-22161162152153510,400153
2024-10-21164166158166604,100166
2024-10-181701741551681,284,200168
2024-10-171932001701742,638,100174
2024-10-1620423919520610,509,000206
2024-10-151741891641897,387,500189
2024-10-111281771281394,872,300139
2024-10-101271281271274,800127
2024-10-091271291261288,800128
2024-10-0812712812512835,100128
2024-10-0712812912612954,300129
2024-10-041281281261272,100127
2024-10-0312712712412766,700127
2024-10-0212312712312741,800127
2024-10-011211241211237,400123
2024-09-3011912511912222,900122
2024-09-2712112512012333,200123
2024-09-261241241211226,700122
2024-09-251231261231247,300124
2024-09-2412512512112338,200123
2024-09-201261261241248,200124
2024-09-1912412712412625,400126
2024-09-1812112412112420,500124
2024-09-171221221201219,500121
2024-09-1312012111912111,700121
2024-09-1211812111812012,900120
2024-09-1111812011511835,500118
2024-09-1012212311511950,400119
2024-09-0911812311612230,500122
2024-09-0612512511811959,300119
2024-09-0512412812312428,400124
2024-09-0412812912412571,900125
2024-09-0312913112913111,500131
2024-09-0213513512912969,800129
2024-08-3013613613213347,300133
2024-08-29137138133133162,000133
2024-08-281341631331421,926,200142
2024-08-2713213413113431,200134
2024-08-2613413413213418,400134
2024-08-2313113512913353,100133
2024-08-2212913312613264,300132
2024-08-2113013012512917,400129
2024-08-2012613012112857,300128
2024-08-1912512912312637,800126
2024-08-16118126117126123,100126
2024-08-1511711911611717,100117
2024-08-1411311711311618,000116
2024-08-1311411511411423,800114
2024-08-0911611811211436,000114
2024-08-08110123110114114,400114
2024-08-07103116100112101,900112
2024-08-069510295102141,600102
2024-08-051251258187296,50087
2024-08-0212413012412684,700126
2024-08-01132133126130142,900130
2024-07-3113513513013176,200131
2024-07-3013513713413649,100136
2024-07-2913214513213591,900135
2024-07-2613613713513719,600137
2024-07-2513513713513520,100135
2024-07-2413613913513734,500137
2024-07-2313713813513620,800136
2024-07-2214314313313893,400138
2024-07-1914414414114321,500143
2024-07-1814414414114241,300142
2024-07-1714514614414424,100144
2024-07-1614514714514623,400146
2024-07-1214414914414830,100148
2024-07-1114314614314617,500146
2024-07-1014414714414615,600146
2024-07-0914914914414571,500145
2024-07-0815315315015043,500150
2024-07-0515215315015225,200152
2024-07-0415415515215219,600152
2024-07-0315015515015432,900154
2024-07-0215415414815075,400150
2024-07-0115415715415532,900155
2024-06-2815215415215414,300154
2024-06-2715115415115330,300153
2024-06-2615015415015328,300153
2024-06-2515215515015039,000150
2024-06-2415415515215432,500154
2024-06-2114915214915223,400152
2024-06-2015015014814915,500149
2024-06-1915315614914982,900149
2024-06-1815515515115326,900153
2024-06-1715215514715583,400155
2024-06-1414715514715369,300153
2024-06-1314814914714820,800148
2024-06-1215015114814822,600148
2024-06-1114815314815151,100151
2024-06-1014815514815363,800153
2024-06-0714614914614726,500147
2024-06-0614214814214631,900146
2024-06-0514914914414448,700144
2024-06-0414815314714850,500148
2024-06-0314214914214948,100149
2024-05-3113614413614431,200144
2024-05-3013714013613925,000139
2024-05-2914414413513799,600137
2024-05-2814314514214420,300144
2024-05-2713914713914546,700145
2024-05-2414214213813860,600138
2024-05-2314214514214439,400144
2024-05-2214714714214341,700143
2024-05-21149149143144101,000144
2024-05-20153158149149146,500149
2024-05-17151157150153147,900153
2024-05-16145160143151589,600151
2024-05-15135155134143378,800143
2024-05-1413213813213769,500137
2024-05-1313013313013245,900132
2024-05-1013113413013358,300133
2024-05-0913413413013140,800131
2024-05-0813313413213228,800132
2024-05-0713413413213439,800134
2024-05-0213213313113212,700132
2024-05-0113213413113224,600132
2024-04-3013413413113337,700133
2024-04-26135137132135103,700135
2024-04-2513513613313612,600136
2024-04-2413313613113551,900135
2024-04-2313513513213347,200133
2024-04-22132147131136344,200136
2024-04-1913213613113252,800132
2024-04-1813413613113535,500135
2024-04-1713613713313355,900133
2024-04-1613713813413578,400135
2024-04-15142143136139134,000139
2024-04-12144150143144150,800144
2024-04-1114415014214384,400143
2024-04-10148155143144302,100144
2024-04-091451761451501,712,500150
2024-04-0814614714114237,100142
2024-04-05142149140146155,100146
2024-04-0414414714214639,300146
2024-04-0314414614214350,100143
2024-04-02149149143144106,700144
2024-04-0115015414914966,600149
2024-03-2914614914514833,600148
2024-03-2814914914614756,700147
2024-03-2714815114615121,600151
2024-03-2615115114714942,100149
2024-03-2515315314915151,400151
2024-03-2215815815215398,400153
2024-03-21153162152159127,500159
2024-03-19153158151152268,700152
2024-03-181491841491551,586,300155
2024-03-1515015114714871,900148
2024-03-1415115214815045,500150
2024-03-1315015414815197,500151
2024-03-1214715214514973,800149
2024-03-11148153145150129,500150
2024-03-08149156148150157,300150
2024-03-07155155147148180,300148
2024-03-0615715815415565,300155
2024-03-05157159152158189,300158
2024-03-04157160154157140,400157
2024-03-01161161155157175,100157
2024-02-29160166158160566,800160
2024-02-28181190170174396,400174
2024-02-2718018317618186,700181
2024-02-26178185174181132,400181
2024-02-22181182174178188,900178
2024-02-21182187175182217,100182
2024-02-20193193180186327,500186
2024-02-19192199190191165,300191
2024-02-16188191186190195,200190
2024-02-15199199186186353,400186
2024-02-14205205200200166,400200
2024-02-13203208200201122,600201
2024-02-09212212202203261,700203
2024-02-08205224202210524,400210
2024-02-07202205199204208,100204
2024-02-06204206199201190,500201
2024-02-05201209198207191,300207
2024-02-02204204198202360,900202
2024-02-01220221202205571,400205
2024-01-31208217205216385,600216
2024-01-30207209202209108,400209
2024-01-29207210203204125,600204
2024-01-26213216207207175,100207
2024-01-25203219202216656,000216
2024-01-24203205199200196,500200
2024-01-23206209202205221,400205
2024-01-22212214207208259,500208
2024-01-19216217207212304,100212
2024-01-18218223213214262,800214
2024-01-17215230214220393,300220
2024-01-16214221212217173,000217
2024-01-15211218211214139,200214
2024-01-12212223207214322,000214
2024-01-11220220212213270,300213
2024-01-10231232218219424,600219
2024-01-09225240225229404,000229
2024-01-05223235219225500,700225
2024-01-04213232211227631,800227

分割・併合履歴 : [2011-07-20]1株→0.1株