KabuInsight

ＪＥＳＣＯホールディングス

1434
スタンダード/建設業/JESCO Holdings,Inc.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,925.01,985.01,894.01,943.0+5.0+0.26%24,500
2026-03-121,986.02,019.01,934.01,938.0-68.0-3.39%33,800
2026-03-111,993.02,048.01,993.02,006.0+19.0+0.96%24,400
2026-03-101,933.02,010.01,921.01,987.0+139.0+7.52%38,200
2026-03-091,821.01,870.01,765.01,848.0-133.0-6.71%141,000
2026-03-062,011.02,032.01,953.01,981.0-46.0-2.27%29,700
2026-03-051,962.02,053.01,961.02,027.0+185.0+10.04%58,600
2026-03-041,961.02,000.01,825.01,842.0-209.0-10.19%142,600
2026-03-032,080.02,118.02,024.02,051.0-69.0-3.25%45,900
2026-03-022,121.02,146.02,052.02,120.0-51.0-2.35%87,400
2026-02-272,064.02,195.02,048.02,171.0+80.0+3.83%49,900
2026-02-261,976.02,122.01,976.02,091.0+121.0+6.14%92,900
2026-02-252,033.02,033.01,969.01,970.0-46.0-2.28%36,500
2026-02-242,002.02,020.01,971.02,016.0+9.0+0.45%38,600
2026-02-202,025.02,025.01,982.02,007.0-24.0-1.18%18,300
2026-02-192,050.02,055.02,008.02,031.0-12.0-0.59%21,700
2026-02-182,018.02,043.01,996.02,043.0+25.0+1.24%30,600
2026-02-171,993.02,027.01,964.02,018.0+30.0+1.51%36,000
2026-02-161,987.02,004.01,953.01,988.0+14.0+0.71%26,500
2026-02-131,985.01,996.01,928.01,974.0-41.0-2.03%38,400
2026-02-122,019.02,031.01,976.02,015.0-15.0-0.74%48,200
2026-02-102,005.02,054.02,005.02,030.0+30.0+1.50%47,600
2026-02-091,961.02,016.01,951.02,000.0+100.0+5.26%67,400
2026-02-061,907.01,923.01,864.01,900.0-43.0-2.21%93,400
2026-02-051,977.01,978.01,910.01,943.0-19.0-0.97%47,000
2026-02-041,950.01,994.01,930.01,962.0+10.0+0.51%54,000
2026-02-031,863.01,964.01,863.01,952.0+94.0+5.06%62,700
2026-02-021,869.01,930.01,841.01,858.0+22.0+1.20%73,100
2026-01-301,857.01,875.01,811.01,836.0-35.0-1.87%98,600
2026-01-291,968.01,968.01,862.01,871.0-57.0-2.96%79,400
2026-01-281,947.01,951.01,900.01,928.0-33.0-1.68%62,700
2026-01-271,927.01,978.01,904.01,961.0+34.0+1.76%42,500
2026-01-261,980.02,005.01,924.01,927.0-87.0-4.32%49,200
2026-01-231,975.02,016.01,932.02,014.0+44.0+2.23%69,200
2026-01-221,935.01,979.01,922.01,970.0+35.0+1.81%53,500
2026-01-211,859.01,992.01,856.01,935.0+36.0+1.90%142,000
2026-01-201,978.01,978.01,899.01,899.0-101.0-5.05%115,100
2026-01-191,930.02,057.01,900.02,000.0+100.0+5.26%300,100
2026-01-161,941.01,999.01,864.01,900.0+159.0+9.13%365,900
2026-01-151,737.01,741.01,730.01,741.0+300.0+20.82%199,900
2026-01-141,464.01,476.01,436.01,441.0-19.0-1.30%80,200
2026-01-131,441.01,483.01,416.01,460.0+19.0+1.32%67,600
2026-01-091,442.01,462.01,418.01,441.0-8.0-0.55%44,600
2026-01-081,490.01,500.01,435.01,449.0-42.0-2.82%68,700
2026-01-071,521.01,547.01,480.01,491.0-31.0-2.04%47,600
2026-01-061,510.01,545.01,510.01,522.0+33.0+2.22%33,600
2026-01-051,519.01,519.01,480.01,489.0-2.0-0.13%30,700
2025-12-301,520.01,520.01,488.01,491.0-19.0-1.26%17,600
2025-12-291,541.01,545.01,503.01,510.0-31.0-2.01%32,100
2025-12-261,541.01,557.01,527.01,541.0+4.0+0.26%19,100
2025-12-251,525.01,549.01,518.01,537.0+29.0+1.92%30,200
2025-12-241,479.01,529.01,476.01,508.0+38.0+2.59%30,800
2025-12-231,465.01,505.01,461.01,470.0+6.0+0.41%22,400
2025-12-221,508.01,508.01,461.01,464.0-40.0-2.66%56,000
2025-12-191,531.01,553.01,487.01,504.0-27.0-1.76%66,300
2025-12-181,441.01,566.01,421.01,531.0-58.0-3.65%148,500
2025-12-171,542.01,596.01,537.01,589.0+58.0+3.79%91,400
2025-12-161,448.01,565.01,435.01,531.0+83.0+5.73%137,500
2025-12-151,416.01,450.01,400.01,448.0+38.0+2.70%28,900
2025-12-121,370.01,418.01,370.01,410.0+47.0+3.45%22,400
2025-12-111,417.01,417.01,363.01,363.0-24.0-1.73%43,600
2025-12-101,381.01,412.01,376.01,387.0+16.0+1.17%35,700
2025-12-091,409.01,409.01,325.01,371.0-38.0-2.70%41,500
2025-12-081,389.01,414.01,389.01,409.0+34.0+2.47%14,100
2025-12-051,392.01,450.01,375.01,375.00.00.00%46,100
2025-12-041,386.01,386.01,361.01,375.0-22.0-1.57%30,500
2025-12-031,414.01,423.01,375.01,397.0-26.0-1.83%35,500
2025-12-021,450.01,450.01,410.01,423.0-27.0-1.86%37,500
2025-12-011,490.01,494.01,450.01,450.0-22.0-1.49%28,400
2025-11-281,455.01,480.01,455.01,472.0+10.0+0.68%20,300
2025-11-271,478.01,482.01,451.01,462.0-14.0-0.95%30,000
2025-11-261,490.01,499.01,463.01,476.0-3.0-0.20%49,600
2025-11-251,430.01,502.01,430.01,479.0+56.0+3.94%76,800
2025-11-211,387.01,424.01,343.01,423.0+16.0+1.14%66,500
2025-11-201,375.01,420.01,375.01,407.0+46.0+3.38%46,200
2025-11-191,387.01,410.01,361.01,361.0-9.0-0.66%39,200
2025-11-181,459.01,468.01,370.01,370.0-75.0-5.19%95,900
2025-11-171,475.01,480.01,430.01,445.0-9.0-0.62%69,800
2025-11-141,453.01,461.01,414.01,454.0+4.0+0.28%72,800
2025-11-131,408.01,450.01,400.01,450.0+42.0+2.98%42,200
2025-11-121,369.01,420.01,359.01,408.0+42.0+3.07%59,900
2025-11-111,336.01,376.01,282.01,366.0+18.0+1.34%81,200
2025-11-101,305.01,348.01,301.01,348.0+55.0+4.25%90,200
2025-11-071,212.01,298.01,212.01,293.0+75.0+6.16%67,700
2025-11-061,227.01,239.01,200.01,218.0-10.0-0.81%17,800
2025-11-051,211.01,232.01,171.01,228.00.00.00%89,600
2025-11-041,314.01,318.01,223.01,228.0-86.0-6.54%87,700
2025-10-311,286.01,327.01,266.01,314.0+20.0+1.55%66,200
2025-10-301,311.01,320.01,277.01,294.0-1.0-0.08%79,300
2025-10-291,248.01,314.01,248.01,295.0+59.0+4.77%140,800
2025-10-281,255.01,280.01,235.01,236.0-24.0-1.90%51,700
2025-10-271,260.01,269.01,246.01,260.0+9.0+0.72%35,100
2025-10-241,258.01,259.01,232.01,251.0-6.0-0.48%33,600
2025-10-231,237.01,260.01,218.01,257.0+20.0+1.62%40,500
2025-10-221,202.01,242.01,201.01,237.0+35.0+2.91%47,300
2025-10-211,192.01,202.01,168.01,202.0+8.0+0.67%46,300
2025-10-201,195.01,203.01,178.01,194.0+19.0+1.62%34,700
2025-10-171,212.01,212.01,169.01,175.0-44.0-3.61%62,200
2025-10-161,224.01,239.01,203.01,219.0+2.0+0.16%69,600
2025-10-151,200.01,225.01,180.01,217.0+8.0+0.66%84,900
2025-10-141,101.01,234.01,101.01,209.0-11.0-0.90%356,200
2025-10-101,210.01,230.01,181.01,220.0+40.0+3.39%256,700
2025-10-091,179.01,181.01,152.01,180.0+30.0+2.61%98,000
2025-10-081,125.01,152.01,120.01,150.0+30.0+2.68%72,200
2025-10-071,145.01,147.01,104.01,120.0-25.0-2.18%108,200
2025-10-061,242.01,242.01,135.01,145.0-69.0-5.68%207,900
2025-10-031,184.01,219.01,184.01,214.0+41.0+3.50%65,500
2025-10-021,189.01,204.01,170.01,173.0-15.0-1.26%101,800
2025-10-011,261.01,261.01,183.01,188.0-72.0-5.71%120,600
2025-09-301,252.01,265.01,232.01,260.0+11.0+0.88%44,900
2025-09-291,274.01,274.01,231.01,249.0-22.0-1.73%56,400
2025-09-261,273.01,304.01,252.01,271.0+7.0+0.55%75,400
2025-09-251,285.01,287.01,260.01,264.0-18.0-1.40%41,100
2025-09-241,288.01,299.01,253.01,282.0-10.0-0.77%128,100
2025-09-221,327.01,338.01,292.01,292.0-41.0-3.08%90,100
2025-09-191,326.01,347.01,285.01,333.0+19.0+1.45%123,800
2025-09-181,358.01,362.01,289.01,314.0-42.0-3.10%141,500
2025-09-171,413.01,413.01,350.01,356.0-41.0-2.93%104,000
2025-09-161,364.01,420.01,325.01,397.0+49.0+3.64%142,900
2025-09-121,369.01,369.01,331.01,348.0——102,700

直近120営業日分を表示