[1434 東証2部] JESCOホールディングス 日足 時系列データ

[1434 東証2部] JESCOホールディングス (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-15449.00456.00443.00448.0012250055060400
2017-12-14430.00463.00429.00450.00247000110138400
2017-12-13435.00435.00429.00430.003110013424300
2017-12-12434.00439.00432.00435.003920017048700
2017-12-11435.00435.00422.00431.009530041007400
2017-12-08449.00453.00444.00449.004370019605500
2017-12-07429.00456.00429.00455.009810043409900
2017-12-06435.00437.00427.00432.00224009694700
2017-12-05431.00436.00431.00433.002490010778800
2017-12-04430.00440.00428.00433.002970012910000
2017-12-01432.00434.00427.00432.00148006368700
2017-11-30430.00432.00426.00429.002410010327700
2017-11-29428.00431.00428.00431.0060002576900
2017-11-28431.00433.00428.00428.00129005547400
2017-11-27429.00431.00428.00430.0080003435000
2017-11-24428.00428.00425.00426.00105004480300
2017-11-22430.00430.00426.00428.0082003509000
2017-11-21428.00431.00422.00429.00175007449700
2017-11-20422.00427.00422.00423.00121005124000
2017-11-17425.00428.00423.00426.0073003108100
2017-11-16420.00425.00420.00421.00122005137200
2017-11-15435.00435.00420.00420.004150017651700
2017-11-14430.00440.00430.00435.00144006248600
2017-11-13428.00435.00428.00430.00220009434400
2017-11-10435.00437.00433.00434.0081003521200
2017-11-09437.00441.00435.00441.00222009713500
2017-11-08439.00441.00433.00437.00168007338800
2017-11-07441.00443.00438.00439.004370019250600
2017-11-06444.00446.00441.00441.0063002795000
2017-11-02446.00446.00440.00444.00126005585000
2017-11-01440.00444.00438.00443.002860012622300
2017-10-31437.00440.00434.00436.00138006042000
2017-10-30434.00437.00432.00437.004280018619200
2017-10-27432.00434.00432.00433.002470010686000
2017-10-26434.00435.00432.00435.00126005466100
2017-10-25435.00436.00434.00436.00126005484100
2017-10-24432.00436.00432.00434.00215009318200
2017-10-23435.00435.00430.00432.002370010244200
2017-10-20435.00437.00431.00432.002430010534600
2017-10-19433.00438.00433.00437.00177007693900
2017-10-18439.00439.00434.00435.00176007663400
2017-10-17440.00443.00435.00436.004460019523600
2017-10-16460.00465.00435.00437.0022000098864600
2017-10-13417.00435.00415.00428.00372300157385100
2017-10-12479.00483.00475.00481.002400011507900
2017-10-11479.00480.00477.00480.0095004549600
2017-10-10478.00480.00475.00480.00177008459400
2017-10-06476.00479.00472.00474.00118005611500
2017-10-05474.00477.00470.00476.00114005403100
2017-10-04469.00477.00469.00476.002750013026700
2017-10-03467.00470.00463.00466.00107005000600
2017-10-02469.00471.00458.00463.003300015334600
2017-09-29463.00467.00459.00467.00110005091500
2017-09-28461.00463.00458.00460.00102004699600
2017-09-27455.00458.00454.00458.0035001595600
2017-09-26453.00459.00453.00456.00127005782600
2017-09-25461.00461.00454.00456.00174007996500
2017-09-22460.00460.00450.00457.002310010502200
2017-09-21459.00462.00457.00461.0068003123200
2017-09-20461.00465.00458.00463.00145006692900
2017-09-19456.00463.00451.00461.00207009493000
2017-09-15456.00456.00450.00451.00103004676700
2017-09-14457.00460.00448.00455.00179008142300
2017-09-13461.00463.00454.00454.00158007244500
2017-09-12457.00461.00449.00454.002590011834600
2017-09-11446.00457.00446.00454.00161007256900
2017-09-08449.00453.00441.00451.002740012229900
2017-09-07455.00458.00447.00453.00116005264900
2017-09-06437.00454.00426.00454.00192008477500
2017-09-05463.00463.00432.00436.004530020412500
2017-09-04475.00475.00460.00464.002250010521800
2017-09-01477.00480.00470.00478.003120014812800
2017-08-31463.00479.00463.00475.002780013124600
2017-08-30454.00469.00450.00468.003600016577600
2017-08-29447.00454.00447.00454.003560016032200
2017-08-28451.00457.00451.00457.004960022427300
2017-08-25450.00455.00450.00452.00208009412000
2017-08-24447.00454.00447.00454.0096004313400
2017-08-23449.00452.00449.00450.0076003419300
2017-08-22449.00452.00446.00448.00125005611500
2017-08-21451.00454.00447.00453.00125005635700
2017-08-18454.00455.00450.00450.00144006506600
2017-08-17453.00458.00450.00457.0094004269400
2017-08-16447.00455.00445.00452.00144006474200
2017-08-15448.00448.00443.00445.00150006681500
2017-08-14444.00447.00437.00440.00140006186300
2017-08-10453.00454.00448.00448.00212009562400
2017-08-09462.00462.00452.00454.00121005511900
2017-08-08455.00460.00454.00460.0057002608800
2017-08-07452.00458.00451.00455.0054002451000
2017-08-04451.00453.00451.00453.0035001583800
2017-08-03458.00458.00450.00452.00175007902000
2017-08-02453.00458.00453.00456.0028001274900
2017-08-01459.00462.00453.00454.00206009394200
2017-07-31475.00475.00460.00463.003420015917700
2017-07-28477.00477.00469.00471.00190008982200
2017-07-27477.00478.00474.00478.00106005044300
2017-07-26487.00487.00471.00474.004440021359400
2017-07-25480.00480.00470.00471.00204009723800
2017-07-24478.00478.00469.00470.002280010789000
2017-07-21475.00475.00463.00470.00144006771900
2017-07-20475.00475.00467.00467.0092004324000
2017-07-19478.00478.00463.00471.0058002738000
2017-07-18470.00479.00470.00476.002410011366700
2017-07-14470.00473.00443.00470.0016200074454200
2017-07-13489.00500.00489.00500.004980024568500
2017-07-12483.00485.00480.00485.00106005122800
2017-07-11486.00486.00480.00484.00143006911200
2017-07-10482.00495.00478.00486.004300020945400
2017-07-07477.00477.00470.00474.0077003660000
2017-07-06470.00485.00466.00481.004030019237100
2017-07-05452.00470.00452.00470.003680017012900
2017-07-04456.00456.00450.00452.002220010047200
2017-07-03454.00456.00453.00455.0058002636800
2017-06-30449.00454.00445.00453.00191008586200
2017-06-29453.00460.00452.00452.002220010118600
2017-06-28456.00457.00448.00454.002520011412200
2017-06-27452.00459.00452.00454.003230014717200
2017-06-26451.00452.00448.00450.00209009407000
2017-06-23462.00462.00443.00450.004000018088000
2017-06-22455.00460.00452.00454.002220010130300
2017-06-21451.00453.00448.00452.00160007206900
2017-06-20464.00464.00447.00451.006940031714200
2017-06-19439.00443.00438.00443.0099004364000
2017-06-16442.00442.00436.00439.0063002763900
2017-06-15441.00443.00435.00437.0068002979800
2017-06-14443.00443.00421.00435.003240014122000
2017-06-13444.00444.00441.00443.0040001770800
2017-06-12447.00447.00441.00442.0065002874800
2017-06-09443.00449.00441.00441.00165007306200
2017-06-08442.00450.00439.00449.00182008099900
2017-06-07443.00443.00439.00441.0072003170500
2017-06-06441.00441.00439.00441.0028001231800
2017-06-05445.00447.00442.00444.00119005286200
2017-06-02436.00441.00436.00441.00185008101200
2017-06-01444.00444.00438.00439.0069003037400
2017-05-31440.00442.00437.00439.0091003993500
2017-05-30445.00445.00435.00440.00205009020200
2017-05-29451.00451.00440.00442.00109004839200
2017-05-26439.00445.00436.00443.00113004973500
2017-05-25437.00438.00435.00438.0096004190200
2017-05-24433.00436.00433.00435.0090003909300
2017-05-23432.00434.00432.00433.0074003198000
2017-05-22430.00436.00430.00433.00115004981100
2017-05-19431.00433.00430.00430.00116005006000
2017-05-18437.00437.00430.00434.00158006829600
2017-05-17441.00441.00435.00437.0034001488400
2017-05-16437.00445.00436.00440.00195008576800
2017-05-15434.00436.00431.00436.00204008847300
2017-05-12439.00439.00434.00438.0095004146200
2017-05-11446.00446.00436.00437.00161007067000
2017-05-10444.00449.00444.00446.0054002406800
2017-05-09445.00447.00442.00444.00109004846700
2017-05-08438.00442.00438.00439.00161007081900
2017-05-02435.00439.00435.00435.00124005411400
2017-05-01439.00439.00433.00434.00108004715200
2017-04-28429.00435.00429.00431.00130005612200
2017-04-27441.00445.00427.00429.005050021917900
2017-04-26459.00460.00441.00446.008310037570500
2017-04-25461.00467.00446.00461.0014440066052000
2017-04-24418.00469.00412.00460.0022020099047600
2017-04-21407.00422.00407.00412.002630010860600
2017-04-20402.00407.00402.00406.00109004407900
2017-04-19407.00407.00397.00401.003050012234000
2017-04-18408.00408.00403.00407.00199008078500
2017-04-17402.00409.00400.00400.006530026218400
2017-04-14415.00425.00409.00411.00210008646500
2017-04-13422.00423.00402.00415.004520018667600
2017-04-12436.00437.00429.00431.00175007559000
2017-04-11432.00438.00430.00432.0056002425500
2017-04-10430.00439.00430.00432.00128005541500
2017-04-07428.00435.00425.00434.00145006236200
2017-04-06440.00440.00429.00435.002320010066300
2017-04-05448.00450.00438.00439.00161007137300
2017-04-04454.00457.00442.00453.002870012923900
2017-04-03458.00464.00453.00456.00174007973800
2017-03-31456.00460.00455.00458.0067003067300
2017-03-30455.00458.00453.00455.00106004826000
2017-03-29463.00463.00455.00458.00133006089900
2017-03-28459.00465.00459.00460.0053002445400
2017-03-27458.00470.00458.00459.002600012029000
2017-03-24465.00465.00457.00459.00194008946500
2017-03-23476.00477.00462.00470.002600012213400
2017-03-22469.00478.00463.00478.003490016494000
2017-03-21471.00474.00465.00469.002430011395400
2017-03-17462.00465.00459.00465.00199009199100
2017-03-16456.00474.00456.00465.002190010197700
2017-03-15469.00469.00453.00454.002410011056100
2017-03-14468.00479.00461.00463.005240024488400
2017-03-13449.00518.00444.00459.00229400109108900
2017-03-10448.00452.00441.00443.00147006539600
2017-03-09452.00455.00448.00448.0045002029400
2017-03-08458.00458.00445.00452.00157007087100
2017-03-07460.00465.00443.00453.002870013033100
2017-03-06442.00460.00442.00453.003110014022900
2017-03-03439.00441.00437.00439.0064002809800
2017-03-02439.00441.00435.00440.00130005707400
2017-03-01434.00436.00432.00436.0075003250900
2017-02-28434.00436.00434.00435.0045001956600
2017-02-27434.00437.00433.00433.0092003995200
2017-02-24444.00444.00433.00436.00149006511500
2017-02-23440.00440.00433.00436.00114004987200
2017-02-22443.00443.00435.00435.002970013043800
2017-02-21443.00446.00443.00443.0098004351800
2017-02-20440.00447.00440.00444.00148006536200
2017-02-17443.00446.00443.00444.0036001597900
2017-02-16442.00447.00442.00447.0069003060000
2017-02-15450.00450.00446.00448.0058002598800
2017-02-14448.00448.00444.00447.0031001385200
2017-02-13443.00446.00441.00443.00119005273400
2017-02-10445.00445.00441.00444.0087003849300
2017-02-09443.00447.00443.00445.0085003776100
2017-02-08448.00451.00446.00447.0064002860900
2017-02-07450.00450.00444.00445.0097004340100
2017-02-06452.00453.00452.00452.0056002532700
2017-02-03450.00455.00444.00451.00106004761000
2017-02-02449.00455.00448.00451.0074003334200
2017-02-01450.00458.00445.00457.00152006851600
2017-01-31450.00450.00449.00449.0052002335500
2017-01-30449.00454.00448.00454.0068003062400
2017-01-27453.00453.00444.00450.0081003634900
2017-01-26452.00454.00447.00451.0041001843500
2017-01-25452.00452.00447.00447.0078003514100
2017-01-24446.00449.00443.00449.0073003251200
2017-01-23449.00450.00448.00448.0067003007800
2017-01-20450.00453.00449.00451.00156007021000
2017-01-19457.00458.00448.00458.00146006626000
2017-01-18451.00457.00447.00453.00152006883900
2017-01-17448.00449.00443.00447.00160007136400
2017-01-16460.00460.00447.00451.004610020935600
2017-01-13455.00466.00452.00466.00190008744600
2017-01-12456.00458.00451.00451.00110004990400
2017-01-11449.00460.00448.00460.003000013688200
2017-01-10447.00453.00439.00447.003260014570600
2017-01-06447.00447.00438.00441.00111004890300
2017-01-05447.00450.00445.00446.00162007253400
2017-01-04452.00453.00444.00448.00134006014900
2016-12-30445.00450.00444.00449.0065002909300
2016-12-29446.00447.00439.00447.0051002256200
2016-12-28443.00446.00436.00446.0090003986900
2016-12-27434.00450.00431.00435.004190018296600
2016-12-26440.00443.00430.00439.002320010094600
2016-12-22455.00455.00446.00447.00181008163300
2016-12-21452.00452.00447.00448.00135006065700
2016-12-20451.00454.00449.00452.0092004150100
2016-12-19458.00458.00446.00455.002310010420900
2016-12-16450.00464.00445.00451.004110018529700
2016-12-15442.00442.00436.00442.00117005149700
2016-12-14440.00440.00433.00434.00128005584500
2016-12-13445.00448.00439.00441.00166007374100

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter