ジェーソン(3080)の株価時系列情報
ジェーソン(3080)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/07/26 | 649 | 653 | 649 | 650 | 2,000 |
| 2024/07/25 | 651 | 651 | 648 | 650 | 7,400 |
| 2024/07/24 | 651 | 654 | 651 | 651 | 2,700 |
| 2024/07/23 | 656 | 656 | 653 | 653 | 2,000 |
| 2024/07/22 | 655 | 655 | 651 | 651 | 1,300 |
| 2024/07/19 | 656 | 656 | 650 | 650 | 1,400 |
| 2024/07/18 | 656 | 656 | 651 | 651 | 3,300 |
| 2024/07/17 | 655 | 658 | 653 | 655 | 5,000 |
| 2024/07/16 | 650 | 654 | 649 | 653 | 5,100 |
| 2024/07/12 | 650 | 653 | 648 | 650 | 12,400 |
| 2024/07/11 | 666 | 666 | 658 | 658 | 11,500 |
| 2024/07/10 | 663 | 663 | 660 | 663 | 2,000 |
| 2024/07/09 | 658 | 663 | 658 | 661 | 3,800 |
| 2024/07/08 | 664 | 664 | 657 | 662 | 5,800 |
| 2024/07/05 | 658 | 663 | 654 | 663 | 7,000 |
| 2024/07/04 | 652 | 657 | 652 | 657 | 4,100 |
| 2024/07/03 | 656 | 656 | 651 | 655 | 1,900 |
| 2024/07/02 | 656 | 656 | 651 | 654 | 3,800 |
| 2024/07/01 | 656 | 656 | 650 | 651 | 6,000 |
| 2024/06/28 | 656 | 656 | 649 | 655 | 7,000 |
| 2024/06/27 | 652 | 653 | 652 | 653 | 2,500 |
| 2024/06/26 | 653 | 656 | 651 | 652 | 3,800 |
| 2024/06/25 | 656 | 656 | 654 | 655 | 3,000 |
| 2024/06/24 | 655 | 659 | 650 | 656 | 4,900 |
| 2024/06/21 | 657 | 657 | 651 | 655 | 1,800 |
| 2024/06/20 | 660 | 660 | 652 | 654 | 5,900 |
| 2024/06/19 | 653 | 653 | 650 | 653 | 6,200 |
| 2024/06/18 | 650 | 655 | 650 | 652 | 5,000 |
| 2024/06/17 | 648 | 650 | 647 | 650 | 5,900 |
| 2024/06/14 | 654 | 655 | 646 | 653 | 4,100 |
| 2024/06/13 | 654 | 656 | 647 | 651 | 7,200 |
| 2024/06/12 | 655 | 655 | 651 | 655 | 2,500 |
| 2024/06/11 | 660 | 660 | 654 | 658 | 4,100 |
| 2024/06/10 | 655 | 658 | 653 | 657 | 5,300 |
| 2024/06/07 | 662 | 662 | 652 | 654 | 4,100 |
| 2024/06/06 | 656 | 658 | 654 | 657 | 1,600 |
| 2024/06/05 | 655 | 661 | 653 | 657 | 3,700 |
| 2024/06/04 | 660 | 662 | 654 | 659 | 3,100 |
| 2024/06/03 | 651 | 658 | 647 | 655 | 12,100 |
| 2024/05/31 | 653 | 656 | 651 | 651 | 2,300 |
| 2024/05/30 | 656 | 658 | 651 | 652 | 4,000 |
| 2024/05/29 | 666 | 666 | 656 | 656 | 8,600 |
| 2024/05/28 | 666 | 666 | 661 | 661 | 3,300 |
| 2024/05/27 | 666 | 668 | 663 | 666 | 6,200 |
| 2024/05/24 | 663 | 666 | 661 | 665 | 4,400 |
| 2024/05/23 | 658 | 666 | 657 | 666 | 6,900 |
| 2024/05/22 | 655 | 662 | 653 | 661 | 5,500 |
| 2024/05/21 | 667 | 667 | 656 | 659 | 11,600 |
| 2024/05/20 | 667 | 669 | 663 | 667 | 6,000 |
| 2024/05/17 | 671 | 671 | 664 | 669 | 3,600 |
| 2024/05/16 | 668 | 673 | 664 | 671 | 7,100 |
| 2024/05/15 | 672 | 674 | 665 | 670 | 12,100 |
| 2024/05/14 | 667 | 671 | 667 | 670 | 4,200 |
| 2024/05/13 | 666 | 672 | 665 | 667 | 15,500 |
| 2024/05/10 | 662 | 665 | 657 | 658 | 8,500 |
| 2024/05/09 | 661 | 668 | 661 | 663 | 7,700 |
| 2024/05/08 | 662 | 667 | 659 | 662 | 4,500 |
| 2024/05/07 | 668 | 668 | 658 | 660 | 4,200 |
| 2024/05/02 | 669 | 669 | 658 | 658 | 6,900 |
| 2024/05/01 | 646 | 668 | 645 | 664 | 19,100 |
| 2024/04/30 | 640 | 646 | 640 | 646 | 4,800 |
| 2024/04/26 | 646 | 648 | 635 | 636 | 9,600 |
| 2024/04/25 | 652 | 652 | 647 | 650 | 4,300 |
| 2024/04/24 | 649 | 652 | 646 | 651 | 6,800 |
| 2024/04/23 | 658 | 658 | 646 | 647 | 8,600 |
| 2024/04/22 | 650 | 655 | 647 | 648 | 11,500 |
| 2024/04/19 | 653 | 664 | 646 | 649 | 29,400 |
| 2024/04/18 | 657 | 657 | 640 | 648 | 23,300 |
| 2024/04/17 | 648 | 667 | 635 | 650 | 65,900 |
| 2024/04/16 | 633 | 650 | 630 | 645 | 30,000 |
| 2024/04/15 | 624 | 636 | 610 | 630 | 35,200 |
| 2024/04/12 | 620 | 625 | 616 | 625 | 22,000 |
| 2024/04/11 | 616 | 620 | 614 | 620 | 9,800 |
| 2024/04/10 | 613 | 617 | 612 | 615 | 7,900 |
| 2024/04/09 | 612 | 618 | 609 | 609 | 16,300 |
| 2024/04/08 | 612 | 612 | 607 | 607 | 8,100 |
| 2024/04/05 | 601 | 612 | 601 | 611 | 13,900 |
| 2024/04/04 | 602 | 609 | 601 | 608 | 7,100 |
| 2024/04/03 | 600 | 603 | 599 | 601 | 17,700 |
| 2024/04/02 | 605 | 605 | 601 | 602 | 13,200 |
| 2024/04/01 | 625 | 625 | 601 | 608 | 34,000 |
| 2024/03/29 | 627 | 628 | 623 | 624 | 7,100 |
| 2024/03/28 | 628 | 628 | 620 | 628 | 9,700 |
| 2024/03/27 | 621 | 628 | 620 | 623 | 17,700 |
| 2024/03/26 | 620 | 622 | 615 | 620 | 13,900 |
| 2024/03/25 | 620 | 620 | 613 | 617 | 11,900 |
| 2024/03/22 | 611 | 622 | 610 | 620 | 24,400 |
| 2024/03/21 | 609 | 612 | 600 | 607 | 27,600 |
| 2024/03/19 | 607 | 610 | 602 | 607 | 14,700 |
| 2024/03/18 | 605 | 607 | 601 | 607 | 21,200 |
| 2024/03/15 | 606 | 610 | 602 | 605 | 15,600 |
| 2024/03/14 | 594 | 614 | 592 | 609 | 28,400 |
| 2024/03/13 | 603 | 603 | 590 | 593 | 18,900 |
| 2024/03/12 | 593 | 604 | 589 | 603 | 27,200 |
| 2024/03/11 | 586 | 602 | 586 | 594 | 27,400 |
| 2024/03/08 | 594 | 598 | 585 | 595 | 20,400 |
| 2024/03/07 | 602 | 605 | 590 | 595 | 30,400 |
| 2024/03/06 | 599 | 608 | 591 | 605 | 36,400 |
| 2024/03/05 | 587 | 600 | 581 | 598 | 47,000 |
| 2024/03/04 | 601 | 605 | 589 | 590 | 48,500 |
| 2024/03/01 | 620 | 623 | 599 | 600 | 82,900 |
| 2024/02/29 | 631 | 631 | 623 | 623 | 53,900 |
| 2024/02/28 | 626 | 649 | 626 | 643 | 84,200 |
| 2024/02/27 | 679 | 679 | 672 | 679 | 86,700 |
| 2024/02/26 | 678 | 679 | 675 | 679 | 89,600 |
| 2024/02/22 | 679 | 681 | 675 | 677 | 83,500 |
| 2024/02/21 | 678 | 678 | 676 | 678 | 18,800 |
| 2024/02/20 | 678 | 679 | 674 | 676 | 48,900 |
| 2024/02/19 | 675 | 678 | 673 | 678 | 45,500 |
| 2024/02/16 | 672 | 675 | 670 | 675 | 38,200 |
| 2024/02/15 | 675 | 676 | 671 | 672 | 39,900 |
| 2024/02/14 | 675 | 676 | 673 | 674 | 29,000 |
| 2024/02/13 | 674 | 676 | 672 | 674 | 40,200 |
| 2024/02/09 | 672 | 675 | 670 | 672 | 63,900 |
| 2024/02/08 | 675 | 676 | 671 | 674 | 54,600 |
| 2024/02/07 | 678 | 678 | 670 | 675 | 208,600 |
| 2024/02/06 | 711 | 721 | 701 | 701 | 111,000 |
| 2024/02/05 | 760 | 772 | 693 | 715 | 183,700 |
| 2024/02/02 | 822 | 822 | 787 | 790 | 34,700 |
| 2024/02/01 | 833 | 833 | 779 | 785 | 60,300 |
| 2024/01/31 | 780 | 818 | 780 | 816 | 45,100 |
| 2024/01/30 | 770 | 787 | 754 | 775 | 30,500 |
| 2024/01/29 | 720 | 754 | 720 | 753 | 32,400 |
| 2024/01/26 | 721 | 721 | 712 | 720 | 23,200 |
| 2024/01/25 | 695 | 720 | 695 | 718 | 45,400 |
| 2024/01/24 | 692 | 694 | 689 | 694 | 19,600 |
| 2024/01/23 | 694 | 694 | 685 | 692 | 21,200 |
| 2024/01/22 | 683 | 692 | 677 | 692 | 41,200 |
| 2024/01/19 | 670 | 675 | 663 | 673 | 29,300 |
| 2024/01/18 | 670 | 680 | 656 | 663 | 77,300 |
| 2024/01/17 | 692 | 695 | 663 | 670 | 94,700 |
| 2024/01/16 | 692 | 697 | 680 | 695 | 117,700 |
| 2024/01/15 | 681 | 699 | 660 | 691 | 568,500 |
| 2024/01/12 | 621 | 621 | 621 | 621 | 23,000 |
| 2024/01/11 | 516 | 530 | 515 | 521 | 37,800 |
| 2024/01/10 | 518 | 523 | 514 | 519 | 18,300 |
| 2024/01/09 | 518 | 523 | 515 | 518 | 8,800 |
| 2024/01/05 | 515 | 517 | 513 | 514 | 3,700 |
| 2024/01/04 | 508 | 515 | 508 | 514 | 7,100 |
| 2023/12/29 | 504 | 505 | 502 | 504 | 3,800 |
| 2023/12/28 | 502 | 508 | 502 | 507 | 13,700 |
| 2023/12/27 | 504 | 508 | 501 | 502 | 4,700 |
| 2023/12/26 | 501 | 509 | 501 | 502 | 14,500 |
| 2023/12/25 | 503 | 503 | 500 | 500 | 2,900 |
| 2023/12/22 | 504 | 510 | 503 | 503 | 1,800 |
| 2023/12/21 | 502 | 504 | 502 | 504 | 600 |
| 2023/12/20 | 510 | 510 | 502 | 505 | 4,300 |
| 2023/12/19 | 504 | 504 | 499 | 503 | 6,200 |
| 2023/12/18 | 512 | 512 | 505 | 505 | 3,300 |
| 2023/12/15 | 511 | 512 | 510 | 512 | 1,400 |
| 2023/12/14 | 510 | 514 | 510 | 511 | 1,200 |
| 2023/12/13 | 518 | 518 | 513 | 514 | 2,800 |
| 2023/12/12 | 519 | 519 | 511 | 517 | 1,500 |
| 2023/12/11 | 517 | 519 | 513 | 517 | 10,300 |
| 2023/12/08 | 515 | 519 | 508 | 517 | 5,400 |
| 2023/12/07 | 511 | 513 | 511 | 513 | 700 |
| 2023/12/06 | 512 | 521 | 511 | 513 | 2,900 |
| 2023/12/05 | 516 | 516 | 511 | 514 | 1,500 |
| 2023/12/04 | 515 | 522 | 510 | 516 | 12,900 |
| 2023/12/01 | 512 | 516 | 512 | 513 | 2,900 |
| 2023/11/30 | 526 | 526 | 509 | 514 | 5,900 |
| 2023/11/29 | 525 | 526 | 519 | 519 | 8,100 |
| 2023/11/28 | 514 | 525 | 513 | 525 | 18,300 |
| 2023/11/27 | 510 | 515 | 510 | 512 | 2,400 |
| 2023/11/24 | 509 | 519 | 504 | 512 | 29,400 |
| 2023/11/22 | 504 | 508 | 503 | 508 | 3,300 |
| 2023/11/21 | 505 | 505 | 501 | 503 | 1,300 |
| 2023/11/20 | 505 | 505 | 500 | 503 | 1,500 |
| 2023/11/17 | 501 | 502 | 498 | 502 | 800 |
| 2023/11/16 | 498 | 501 | 497 | 497 | 5,200 |
| 2023/11/15 | 497 | 504 | 497 | 504 | 8,200 |
| 2023/11/14 | 499 | 499 | 491 | 498 | 4,300 |
| 2023/11/13 | 499 | 502 | 494 | 495 | 10,100 |
| 2023/11/10 | 503 | 503 | 500 | 503 | 2,900 |
| 2023/11/09 | 503 | 503 | 501 | 503 | 3,300 |
| 2023/11/08 | 499 | 503 | 499 | 500 | 2,300 |
| 2023/11/07 | 503 | 503 | 500 | 502 | 900 |
| 2023/11/06 | 500 | 503 | 500 | 502 | 1,100 |
| 2023/11/02 | 498 | 500 | 495 | 500 | 4,600 |
| 2023/11/01 | 501 | 501 | 497 | 498 | 3,400 |
| 2023/10/31 | 499 | 501 | 499 | 499 | 2,500 |
| 2023/10/30 | 500 | 502 | 498 | 499 | 1,700 |
| 2023/10/27 | 497 | 500 | 495 | 500 | 1,800 |
| 2023/10/26 | 500 | 505 | 498 | 498 | 4,500 |
| 2023/10/25 | 502 | 502 | 498 | 500 | 2,600 |
| 2023/10/24 | 501 | 502 | 495 | 496 | 9,800 |
| 2023/10/23 | 497 | 502 | 496 | 500 | 7,000 |
| 2023/10/20 | 495 | 514 | 495 | 507 | 17,300 |
| 2023/10/19 | 498 | 508 | 492 | 500 | 8,300 |
| 2023/10/18 | 496 | 501 | 495 | 498 | 2,400 |
| 2023/10/17 | 503 | 509 | 492 | 496 | 17,000 |
| 2023/10/16 | 503 | 506 | 500 | 503 | 7,400 |
| 2023/10/13 | 515 | 519 | 504 | 504 | 60,500 |
| 2023/10/12 | 527 | 547 | 519 | 545 | 39,000 |
| 2023/10/11 | 529 | 547 | 525 | 537 | 29,300 |
| 2023/10/10 | 518 | 528 | 515 | 523 | 24,800 |
| 2023/10/06 | 509 | 509 | 500 | 505 | 2,000 |
| 2023/10/05 | 496 | 502 | 493 | 502 | 3,200 |
| 2023/10/04 | 484 | 498 | 484 | 495 | 8,200 |
| 2023/10/03 | 518 | 518 | 483 | 495 | 58,700 |