[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 
2017-05-23432.00434.00432.00433.0074003198000
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
2016-12-12448.00451.00439.00439.00133005909500
2016-12-09451.00459.00446.00447.003090013940800
2016-12-08457.00459.00447.00448.002730012376500
2016-12-07443.00456.00443.00456.003450015454800
2016-12-06435.00444.00435.00443.00119005236200
2016-12-05436.00441.00434.00436.00136005951700
2016-12-02439.00440.00436.00436.00172007533200
2016-12-01429.00444.00429.00439.003960017292800
2016-11-30428.00434.00428.00432.0084003623700
2016-11-29424.00430.00423.00428.006070025749600
2016-11-28421.00426.00420.00423.0075003172600
2016-11-25431.00435.00421.00421.002580011039400
2016-11-24438.00439.00431.00433.003340014518900
2016-11-22430.00440.00422.00436.0010360044720400
2016-11-21416.00421.00414.00418.003860016099300
2016-11-18400.00410.00398.00410.003130012631900
2016-11-17387.00399.00387.00393.00174006852300
2016-11-16387.00388.00385.00386.0029001119800
2016-11-15387.00387.00385.00386.00121004669500
2016-11-14390.00390.00381.00385.00173006649500
2016-11-11391.00393.00384.00386.00192007433800
2016-11-10388.00394.00388.00390.00135005265600
2016-11-09392.00395.00376.00384.005190019929600
2016-11-08399.00399.00391.00392.00109004302700
2016-11-07399.00400.00391.00396.00173006826500
2016-11-04404.00404.00391.00395.003260012923200
2016-11-02408.00410.00399.00400.008030032476400
2016-11-01423.00426.00420.00422.00166007007700
2016-10-31425.00426.00422.00423.0093003937500
2016-10-28427.00430.00422.00424.0099004209700
2016-10-27430.00430.00425.00429.00150006432900
2016-10-26422.00423.00420.00423.0089003749100
2016-10-25424.00427.00421.00424.00135005729000
2016-10-24422.00423.00418.00421.00135005682900
2016-10-21425.00425.00416.00418.00151006320600
2016-10-20421.00425.00419.00420.00133005612000
2016-10-19419.00421.00415.00418.00178007430500
2016-10-18410.00421.00410.00415.004060016792700
2016-10-17410.00423.00409.00414.0012510051766500
2016-10-14434.00444.00433.00441.00118005170900
2016-10-13436.00448.00433.00434.003870017026700
2016-10-12427.00437.00424.00437.003090013333200
2016-10-11417.00428.00417.00428.004540019169100
2016-10-07418.00418.00415.00417.0057002377800
2016-10-06418.00418.00413.00417.00136005646900
2016-10-05417.00418.00416.00417.0047001960000
2016-10-04414.00417.00414.00417.0073003032600
2016-10-03414.00416.00414.00415.0072002991000
2016-09-30414.00415.00411.00412.0052002148800
2016-09-29416.00416.00414.00415.0088003656200
2016-09-28416.00416.00410.00415.0056002310700
2016-09-27415.00418.00413.00416.0043001789400
2016-09-26418.00420.00416.00417.0065002718200
2016-09-23414.00417.00412.00416.00162006709500
2016-09-21408.00412.00407.00412.0033001350600
2016-09-20411.00413.00406.00410.00136005593200
2016-09-16406.00413.00406.00409.00101004139700
2016-09-15413.00413.00405.00405.00221009050300
2016-09-14405.00410.00405.00406.0079003212400
2016-09-13406.00410.00406.00407.0065002649300
2016-09-12405.00413.00405.00408.00217008873000
2016-09-09405.00409.00402.00404.00140005652900
2016-09-08406.00406.00404.00405.00129005231200
2016-09-07404.00407.00404.00406.00213008643200
2016-09-06407.00407.00403.00404.00191007723500
2016-09-05414.00414.00408.00409.00105004315700
2016-09-02413.00415.00402.00409.003820015594100
2016-09-01420.00420.00414.00416.0085003542600
2016-08-31420.00421.00415.00416.0063002626000
2016-08-30419.00423.00417.00417.0086003600800
2016-08-29420.00425.00411.00419.002570010799900
2016-08-26421.00423.00419.00420.00103004329400
2016-08-25423.00423.00420.00421.0058002448200
2016-08-24420.00423.00420.00423.0059002485200
2016-08-23423.00426.00419.00421.0062002620200
2016-08-22420.00423.00419.00420.0054002271500
2016-08-19427.00428.00419.00419.00167007046000
2016-08-18426.00427.00423.00427.0041001745700
2016-08-17424.00425.00422.00425.0061002586500
2016-08-16422.00425.00421.00424.0065002748200
2016-08-15423.00423.00420.00422.0057002407000
2016-08-12421.00421.00417.00420.0031001297600
2016-08-10417.00422.00415.00422.0081003379900
2016-08-09422.00423.00421.00421.0048002025000
2016-08-08417.00422.00415.00421.0078003264000
2016-08-05418.00418.00415.00416.002300958300
2016-08-04417.00425.00417.00418.0079003314300
2016-08-03419.00422.00416.00421.0066002766100
2016-08-02416.00421.00414.00414.00109004530400
2016-08-01423.00427.00413.00421.00180007517500
2016-07-29423.00427.00417.00418.00135005672000
2016-07-28423.00427.00421.00423.0046001948300
2016-07-27426.00429.00422.00424.0045001905100
2016-07-26427.00430.00421.00426.0093003956300
2016-07-25423.00429.00423.00426.0093003956800
2016-07-22424.00426.00422.00422.0038001611200
2016-07-21421.00426.00420.00423.0095004017600
2016-07-20422.00427.00420.00426.00122005162000
2016-07-19413.00423.00412.00423.00226009410200
2016-07-15422.00423.00410.00412.004500018685800
2016-07-14429.00430.00421.00424.003160013418000
2016-07-13435.00435.00426.00432.005810025111100
2016-07-12430.00440.00425.00431.0014560062903700
2016-07-11466.00486.00466.00486.002910013961000
2016-07-08471.00471.00450.00458.00101004616000
2016-07-07455.00457.00455.00455.0052002367000
2016-07-06471.00471.00445.00457.0092004229300
2016-07-05478.00478.00471.00477.0042001991900
2016-07-04483.00487.00477.00477.00124005976800
2016-07-01470.00478.00470.00478.0069003272800
2016-06-30460.00480.00460.00470.002520011873600
2016-06-29445.00458.00445.00457.00214009636900
2016-06-28433.00443.00430.00442.0085003727400
2016-06-27428.00434.00425.00433.00172007375200
2016-06-24452.00462.00421.00428.002460010836100
2016-06-23463.00465.00451.00456.0096004379900
2016-06-22460.00465.00459.00463.0065002994600
2016-06-21455.00458.00442.00452.0064002893500
2016-06-20450.00456.00450.00454.0045002033700
2016-06-17445.00454.00443.00447.00109004864100
2016-06-16478.00478.00441.00443.00172007768600
2016-06-15451.00468.00451.00462.0066003012100
2016-06-14470.00470.00440.00452.002540011522400
2016-06-13482.00488.00464.00484.00208009902000
2016-06-10485.00488.00481.00486.0080003874800
2016-06-09474.00492.00474.00488.0062003007500
2016-06-08479.00489.00479.00482.00128006191500
2016-06-07490.00509.00482.00487.003430016854300
2016-06-06474.00474.00458.00472.00128006000700
2016-06-03462.00475.00460.00470.00206009606200
2016-06-02445.00459.00445.00457.0056002538300
2016-06-01450.00450.00444.00445.0049002189800
2016-05-31441.00450.00441.00450.00128005686600
2016-05-30441.00450.00433.00441.00121005341300
2016-05-27443.00459.00443.00443.0090004003700
2016-05-26454.00460.00445.00449.00101004544100
2016-05-25450.00457.00449.00454.0072003256500
2016-05-24452.00454.00449.00451.0035001580300
2016-05-23453.00458.00449.00450.00109004936100
2016-05-20441.00445.00435.00445.0032001410900
2016-05-19432.00442.00432.00441.0038001662900
2016-05-18429.00452.00429.00433.00129005694200

   ※ 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。 

s7db.com Twitter Blog