ジェイ・エスコムホールディングス
3779スタンダード/情報･通信業/J ESCOM 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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 155.0 | 158.0 | 154.0 | 157.0 | +2.0 | +1.29% | 19,700 |
| 2026-03-12 | 159.0 | 159.0 | 155.0 | 155.0 | -4.0 | -2.52% | 30,700 |
| 2026-03-11 | 159.0 | 162.0 | 157.0 | 159.0 | +2.0 | +1.27% | 29,400 |
| 2026-03-10 | 154.0 | 157.0 | 154.0 | 157.0 | +5.0 | +3.29% | 20,600 |
| 2026-03-09 | 157.0 | 157.0 | 149.0 | 152.0 | -6.0 | -3.80% | 56,200 |
| 2026-03-06 | 162.0 | 164.0 | 156.0 | 158.0 | -4.0 | -2.47% | 102,600 |
| 2026-03-05 | 153.0 | 162.0 | 152.0 | 162.0 | +9.0 | +5.88% | 123,400 |
| 2026-03-04 | 153.0 | 154.0 | 143.0 | 153.0 | -1.0 | -0.65% | 177,500 |
| 2026-03-03 | 157.0 | 159.0 | 154.0 | 154.0 | -4.0 | -2.53% | 84,900 |
| 2026-03-02 | 160.0 | 161.0 | 158.0 | 158.0 | -6.0 | -3.66% | 63,900 |
| 2026-02-27 | 158.0 | 164.0 | 158.0 | 164.0 | +3.0 | +1.86% | 86,600 |
| 2026-02-26 | 161.0 | 164.0 | 161.0 | 161.0 | -1.0 | -0.62% | 37,700 |
| 2026-02-25 | 160.0 | 165.0 | 160.0 | 162.0 | +2.0 | +1.25% | 36,200 |
| 2026-02-24 | 163.0 | 164.0 | 159.0 | 160.0 | -4.0 | -2.44% | 68,800 |
| 2026-02-20 | 167.0 | 169.0 | 162.0 | 164.0 | -5.0 | -2.96% | 127,500 |
| 2026-02-19 | 169.0 | 173.0 | 168.0 | 169.0 | +1.0 | +0.60% | 69,500 |
| 2026-02-18 | 165.0 | 171.0 | 165.0 | 168.0 | +4.0 | +2.44% | 70,100 |
| 2026-02-17 | 166.0 | 167.0 | 164.0 | 164.0 | -2.0 | -1.20% | 42,200 |
| 2026-02-16 | 174.0 | 174.0 | 165.0 | 166.0 | -8.0 | -4.60% | 152,600 |
| 2026-02-13 | 179.0 | 179.0 | 170.0 | 174.0 | -5.0 | -2.79% | 185,900 |
| 2026-02-12 | 195.0 | 209.0 | 174.0 | 179.0 | -1.0 | -0.56% | 1,404,800 |
| 2026-02-10 | 180.0 | 180.0 | 177.0 | 180.0 | +4.0 | +2.27% | 142,600 |
| 2026-02-09 | 181.0 | 182.0 | 174.0 | 176.0 | 0.0 | 0.00% | 76,800 |
| 2026-02-06 | 180.0 | 181.0 | 175.0 | 176.0 | -3.0 | -1.68% | 56,900 |
| 2026-02-05 | 179.0 | 180.0 | 174.0 | 179.0 | -1.0 | -0.56% | 76,500 |
| 2026-02-04 | 180.0 | 180.0 | 174.0 | 180.0 | +5.0 | +2.86% | 201,300 |
| 2026-02-03 | 173.0 | 176.0 | 171.0 | 175.0 | +3.0 | +1.74% | 45,800 |
| 2026-02-02 | 170.0 | 174.0 | 170.0 | 172.0 | +3.0 | +1.78% | 69,000 |
| 2026-01-30 | 167.0 | 172.0 | 167.0 | 169.0 | +1.0 | +0.60% | 20,200 |
| 2026-01-29 | 169.0 | 173.0 | 165.0 | 168.0 | -1.0 | -0.59% | 36,900 |
| 2026-01-28 | 174.0 | 174.0 | 168.0 | 169.0 | -4.0 | -2.31% | 54,200 |
| 2026-01-27 | 170.0 | 174.0 | 170.0 | 173.0 | +4.0 | +2.37% | 20,800 |
| 2026-01-26 | 172.0 | 172.0 | 168.0 | 169.0 | -2.0 | -1.17% | 30,100 |
| 2026-01-23 | 170.0 | 172.0 | 169.0 | 171.0 | +1.0 | +0.59% | 16,300 |
| 2026-01-22 | 173.0 | 173.0 | 170.0 | 170.0 | -4.0 | -2.30% | 42,400 |
| 2026-01-21 | 171.0 | 174.0 | 170.0 | 174.0 | 0.0 | 0.00% | 16,200 |
| 2026-01-20 | 173.0 | 175.0 | 170.0 | 174.0 | 0.0 | 0.00% | 61,200 |
| 2026-01-19 | 176.0 | 176.0 | 172.0 | 174.0 | -2.0 | -1.14% | 33,600 |
| 2026-01-16 | 174.0 | 176.0 | 170.0 | 176.0 | +2.0 | +1.15% | 71,700 |
| 2026-01-15 | 172.0 | 175.0 | 171.0 | 174.0 | +1.0 | +0.58% | 14,500 |
| 2026-01-14 | 177.0 | 177.0 | 171.0 | 173.0 | -3.0 | -1.70% | 42,100 |
| 2026-01-13 | 175.0 | 179.0 | 175.0 | 176.0 | +2.0 | +1.15% | 51,600 |
| 2026-01-09 | 177.0 | 177.0 | 172.0 | 174.0 | -1.0 | -0.57% | 44,500 |
| 2026-01-08 | 174.0 | 179.0 | 173.0 | 175.0 | +4.0 | +2.34% | 103,600 |
| 2026-01-07 | 167.0 | 174.0 | 165.0 | 171.0 | +3.0 | +1.79% | 36,200 |
| 2026-01-06 | 169.0 | 174.0 | 167.0 | 168.0 | 0.0 | 0.00% | 64,100 |
| 2026-01-05 | 165.0 | 170.0 | 164.0 | 168.0 | +5.0 | +3.07% | 45,700 |
| 2025-12-30 | 161.0 | 175.0 | 161.0 | 163.0 | -1.0 | -0.61% | 254,300 |
| 2025-12-29 | 156.0 | 164.0 | 156.0 | 164.0 | +8.0 | +5.13% | 63,400 |
| 2025-12-26 | 158.0 | 160.0 | 156.0 | 156.0 | -2.0 | -1.27% | 96,500 |
| 2025-12-25 | 160.0 | 162.0 | 158.0 | 158.0 | -2.0 | -1.25% | 44,900 |
| 2025-12-24 | 159.0 | 163.0 | 155.0 | 160.0 | 0.0 | 0.00% | 113,400 |
| 2025-12-23 | 159.0 | 163.0 | 157.0 | 160.0 | +3.0 | +1.91% | 54,200 |
| 2025-12-22 | 160.0 | 160.0 | 157.0 | 157.0 | -2.0 | -1.26% | 69,100 |
| 2025-12-19 | 160.0 | 160.0 | 157.0 | 159.0 | +2.0 | +1.27% | 52,500 |
| 2025-12-18 | 159.0 | 159.0 | 151.0 | 157.0 | -2.0 | -1.26% | 109,600 |
| 2025-12-17 | 173.0 | 173.0 | 157.0 | 159.0 | -15.0 | -8.62% | 301,800 |
| 2025-12-16 | 178.0 | 178.0 | 172.0 | 174.0 | -6.0 | -3.33% | 78,000 |
| 2025-12-15 | 181.0 | 181.0 | 179.0 | 180.0 | -2.0 | -1.10% | 18,700 |
| 2025-12-12 | 183.0 | 183.0 | 179.0 | 182.0 | 0.0 | 0.00% | 14,900 |
| 2025-12-11 | 182.0 | 183.0 | 178.0 | 182.0 | +1.0 | +0.55% | 48,700 |
| 2025-12-10 | 180.0 | 184.0 | 179.0 | 181.0 | 0.0 | 0.00% | 68,800 |
| 2025-12-09 | 182.0 | 184.0 | 180.0 | 181.0 | -1.0 | -0.55% | 28,000 |
| 2025-12-08 | 188.0 | 188.0 | 178.0 | 182.0 | -6.0 | -3.19% | 146,600 |
| 2025-12-05 | 189.0 | 190.0 | 187.0 | 188.0 | 0.0 | 0.00% | 27,000 |
| 2025-12-04 | 191.0 | 191.0 | 187.0 | 188.0 | -2.0 | -1.05% | 35,300 |
| 2025-12-03 | 195.0 | 196.0 | 190.0 | 190.0 | -3.0 | -1.55% | 47,600 |
| 2025-12-02 | 198.0 | 198.0 | 192.0 | 193.0 | -3.0 | -1.53% | 47,600 |
| 2025-12-01 | 199.0 | 199.0 | 191.0 | 196.0 | +2.0 | +1.03% | 46,600 |
| 2025-11-28 | 190.0 | 200.0 | 190.0 | 194.0 | +3.0 | +1.57% | 85,500 |
| 2025-11-27 | 189.0 | 193.0 | 187.0 | 191.0 | +1.0 | +0.53% | 38,400 |
| 2025-11-26 | 188.0 | 191.0 | 188.0 | 190.0 | +1.0 | +0.53% | 4,700 |
| 2025-11-25 | 191.0 | 191.0 | 188.0 | 189.0 | +1.0 | +0.53% | 12,500 |
| 2025-11-21 | 188.0 | 193.0 | 187.0 | 188.0 | +1.0 | +0.53% | 32,900 |
| 2025-11-20 | 186.0 | 190.0 | 185.0 | 187.0 | +1.0 | +0.54% | 74,600 |
| 2025-11-19 | 186.0 | 188.0 | 185.0 | 186.0 | -1.0 | -0.53% | 29,700 |
| 2025-11-18 | 192.0 | 193.0 | 187.0 | 187.0 | -5.0 | -2.60% | 39,900 |
| 2025-11-17 | 195.0 | 195.0 | 188.0 | 192.0 | -2.0 | -1.03% | 53,200 |
| 2025-11-14 | 192.0 | 196.0 | 191.0 | 194.0 | +4.0 | +2.11% | 61,200 |
| 2025-11-13 | 193.0 | 193.0 | 190.0 | 190.0 | -2.0 | -1.04% | 22,400 |
| 2025-11-12 | 193.0 | 193.0 | 191.0 | 192.0 | 0.0 | 0.00% | 20,400 |
| 2025-11-11 | 190.0 | 194.0 | 190.0 | 192.0 | +2.0 | +1.05% | 26,500 |
| 2025-11-10 | 190.0 | 193.0 | 187.0 | 190.0 | -1.0 | -0.52% | 27,500 |
| 2025-11-07 | 185.0 | 194.0 | 185.0 | 191.0 | +3.0 | +1.60% | 36,800 |
| 2025-11-06 | 187.0 | 191.0 | 187.0 | 188.0 | +2.0 | +1.08% | 16,400 |
| 2025-11-05 | 188.0 | 190.0 | 182.0 | 186.0 | -2.0 | -1.06% | 80,200 |
| 2025-11-04 | 188.0 | 189.0 | 187.0 | 188.0 | 0.0 | 0.00% | 12,200 |
| 2025-10-31 | 191.0 | 192.0 | 188.0 | 188.0 | -2.0 | -1.05% | 17,600 |
| 2025-10-30 | 188.0 | 192.0 | 187.0 | 190.0 | +2.0 | +1.06% | 20,000 |
| 2025-10-29 | 191.0 | 191.0 | 187.0 | 188.0 | -2.0 | -1.05% | 38,700 |
| 2025-10-28 | 191.0 | 193.0 | 189.0 | 190.0 | -1.0 | -0.52% | 44,400 |
| 2025-10-27 | 190.0 | 194.0 | 190.0 | 191.0 | +2.0 | +1.06% | 44,800 |
| 2025-10-24 | 191.0 | 192.0 | 189.0 | 189.0 | -2.0 | -1.05% | 35,300 |
| 2025-10-23 | 196.0 | 196.0 | 191.0 | 191.0 | -4.0 | -2.05% | 51,600 |
| 2025-10-22 | 194.0 | 198.0 | 191.0 | 195.0 | -1.0 | -0.51% | 73,100 |
| 2025-10-21 | 193.0 | 198.0 | 192.0 | 196.0 | +5.0 | +2.62% | 98,800 |
| 2025-10-20 | 191.0 | 195.0 | 191.0 | 191.0 | +1.0 | +0.53% | 23,400 |
| 2025-10-17 | 194.0 | 194.0 | 187.0 | 190.0 | -4.0 | -2.06% | 70,700 |
| 2025-10-16 | 196.0 | 198.0 | 191.0 | 194.0 | +1.0 | +0.52% | 42,500 |
| 2025-10-15 | 183.0 | 200.0 | 183.0 | 193.0 | +10.0 | +5.46% | 232,100 |
| 2025-10-14 | 183.0 | 191.0 | 181.0 | 183.0 | -8.0 | -4.19% | 285,000 |
| 2025-10-10 | 192.0 | 215.0 | 188.0 | 191.0 | -3.0 | -1.55% | 1,680,200 |
| 2025-10-09 | 189.0 | 197.0 | 189.0 | 194.0 | +5.0 | +2.65% | 161,000 |
| 2025-10-08 | 192.0 | 193.0 | 188.0 | 189.0 | -2.0 | -1.05% | 62,200 |
| 2025-10-07 | 193.0 | 194.0 | 187.0 | 191.0 | 0.0 | 0.00% | 67,700 |
| 2025-10-06 | 188.0 | 193.0 | 186.0 | 191.0 | +2.0 | +1.06% | 83,800 |
| 2025-10-03 | 183.0 | 190.0 | 183.0 | 189.0 | +6.0 | +3.28% | 114,900 |
| 2025-10-02 | 183.0 | 186.0 | 183.0 | 183.0 | -1.0 | -0.54% | 48,400 |
| 2025-10-01 | 188.0 | 188.0 | 183.0 | 184.0 | -5.0 | -2.65% | 157,900 |
| 2025-09-30 | 185.0 | 196.0 | 185.0 | 189.0 | +3.0 | +1.61% | 182,400 |
| 2025-09-29 | 196.0 | 196.0 | 186.0 | 186.0 | -5.0 | -2.62% | 67,400 |
| 2025-09-26 | 188.0 | 191.0 | 186.0 | 191.0 | +2.0 | +1.06% | 229,800 |
| 2025-09-25 | 195.0 | 198.0 | 189.0 | 189.0 | -5.0 | -2.58% | 265,700 |
| 2025-09-24 | 203.0 | 206.0 | 194.0 | 194.0 | -11.0 | -5.37% | 256,300 |
| 2025-09-22 | 207.0 | 209.0 | 205.0 | 205.0 | 0.0 | 0.00% | 45,200 |
| 2025-09-19 | 210.0 | 212.0 | 200.0 | 205.0 | -6.0 | -2.84% | 215,000 |
| 2025-09-18 | 214.0 | 216.0 | 208.0 | 211.0 | -3.0 | -1.40% | 200,800 |
| 2025-09-17 | 208.0 | 216.0 | 206.0 | 214.0 | +4.0 | +1.90% | 132,700 |
| 2025-09-16 | 205.0 | 211.0 | 202.0 | 210.0 | +8.0 | +3.96% | 229,600 |
| 2025-09-12 | 205.0 | 206.0 | 200.0 | 202.0 | — | — | 116,400 |
直近120営業日分を表示