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 |
|---|---|---|---|---|---|
| 2025/07/31 | 679 | 681 | 678 | 681 | 4,600 |
| 2025/07/30 | 682 | 682 | 678 | 679 | 4,000 |
| 2025/07/29 | 683 | 683 | 678 | 680 | 3,000 |
| 2025/07/28 | 680 | 680 | 678 | 680 | 7,700 |
| 2025/07/25 | 689 | 689 | 679 | 679 | 5,600 |
| 2025/07/24 | 680 | 690 | 676 | 684 | 8,200 |
| 2025/07/23 | 676 | 680 | 674 | 676 | 9,000 |
| 2025/07/22 | 683 | 683 | 674 | 674 | 13,500 |
| 2025/07/18 | 682 | 682 | 676 | 676 | 10,400 |
| 2025/07/17 | 690 | 693 | 678 | 680 | 22,700 |
| 2025/07/16 | 694 | 694 | 690 | 690 | 8,200 |
| 2025/07/15 | 695 | 696 | 690 | 691 | 25,600 |
| 2025/07/14 | 700 | 702 | 698 | 701 | 7,800 |
| 2025/07/11 | 699 | 699 | 698 | 698 | 1,500 |
| 2025/07/10 | 697 | 699 | 697 | 698 | 3,700 |
| 2025/07/09 | 700 | 701 | 697 | 697 | 5,200 |
| 2025/07/08 | 698 | 700 | 697 | 699 | 1,600 |
| 2025/07/07 | 702 | 702 | 697 | 697 | 700 |
| 2025/07/04 | 701 | 701 | 697 | 700 | 4,200 |
| 2025/07/03 | 698 | 698 | 693 | 697 | 2,300 |
| 2025/07/02 | 691 | 699 | 691 | 698 | 10,000 |
| 2025/07/01 | 701 | 701 | 698 | 699 | 2,600 |
| 2025/06/30 | 699 | 700 | 698 | 700 | 5,300 |
| 2025/06/27 | 699 | 700 | 697 | 697 | 3,500 |
| 2025/06/26 | 696 | 699 | 696 | 699 | 2,200 |
| 2025/06/25 | 700 | 700 | 697 | 697 | 2,900 |
| 2025/06/24 | 700 | 700 | 696 | 696 | 1,600 |
| 2025/06/23 | 697 | 700 | 697 | 700 | 4,100 |
| 2025/06/20 | 699 | 700 | 694 | 700 | 5,200 |
| 2025/06/19 | 696 | 699 | 696 | 699 | 2,200 |
| 2025/06/18 | 691 | 697 | 691 | 695 | 3,000 |
| 2025/06/17 | 697 | 698 | 692 | 695 | 4,400 |
| 2025/06/16 | 690 | 697 | 690 | 696 | 4,700 |
| 2025/06/13 | 699 | 701 | 690 | 690 | 8,300 |
| 2025/06/12 | 698 | 699 | 698 | 699 | 2,300 |
| 2025/06/11 | 700 | 700 | 698 | 699 | 3,700 |
| 2025/06/10 | 697 | 699 | 697 | 698 | 1,400 |
| 2025/06/09 | 697 | 700 | 697 | 697 | 7,500 |
| 2025/06/06 | 697 | 697 | 695 | 697 | 2,800 |
| 2025/06/05 | 697 | 698 | 696 | 697 | 3,900 |
| 2025/06/04 | 695 | 697 | 693 | 697 | 2,000 |
| 2025/06/03 | 692 | 697 | 691 | 695 | 5,400 |
| 2025/06/02 | 690 | 696 | 690 | 693 | 1,900 |
| 2025/05/30 | 692 | 697 | 687 | 696 | 17,100 |
| 2025/05/29 | 693 | 696 | 689 | 692 | 3,700 |
| 2025/05/28 | 696 | 697 | 694 | 695 | 4,200 |
| 2025/05/27 | 690 | 697 | 687 | 696 | 10,400 |
| 2025/05/26 | 689 | 689 | 687 | 689 | 4,000 |
| 2025/05/23 | 686 | 688 | 685 | 687 | 3,300 |
| 2025/05/22 | 684 | 688 | 684 | 686 | 1,800 |
| 2025/05/21 | 685 | 688 | 685 | 687 | 4,700 |
| 2025/05/20 | 687 | 688 | 685 | 686 | 4,500 |
| 2025/05/19 | 686 | 687 | 685 | 686 | 4,300 |
| 2025/05/16 | 687 | 687 | 685 | 686 | 2,500 |
| 2025/05/15 | 687 | 687 | 685 | 686 | 1,700 |
| 2025/05/14 | 685 | 687 | 685 | 687 | 3,100 |
| 2025/05/13 | 687 | 687 | 686 | 686 | 4,900 |
| 2025/05/12 | 685 | 686 | 683 | 686 | 7,000 |
| 2025/05/09 | 684 | 685 | 682 | 685 | 2,400 |
| 2025/05/08 | 680 | 685 | 680 | 684 | 6,600 |
| 2025/05/07 | 680 | 685 | 680 | 682 | 6,900 |
| 2025/05/02 | 680 | 686 | 678 | 681 | 16,900 |
| 2025/05/01 | 679 | 685 | 678 | 678 | 5,100 |
| 2025/04/30 | 676 | 684 | 675 | 678 | 3,000 |
| 2025/04/28 | 682 | 682 | 677 | 682 | 5,100 |
| 2025/04/25 | 682 | 682 | 677 | 678 | 4,000 |
| 2025/04/24 | 681 | 683 | 679 | 682 | 4,100 |
| 2025/04/23 | 680 | 683 | 675 | 678 | 10,900 |
| 2025/04/22 | 680 | 681 | 674 | 680 | 4,000 |
| 2025/04/21 | 678 | 680 | 675 | 680 | 7,200 |
| 2025/04/18 | 672 | 679 | 672 | 678 | 4,800 |
| 2025/04/17 | 672 | 676 | 668 | 672 | 4,100 |
| 2025/04/16 | 670 | 674 | 666 | 666 | 3,600 |
| 2025/04/15 | 670 | 677 | 668 | 668 | 10,600 |
| 2025/04/14 | 664 | 682 | 660 | 679 | 21,800 |
| 2025/04/11 | 655 | 658 | 650 | 658 | 4,700 |
| 2025/04/10 | 663 | 663 | 651 | 653 | 8,000 |
| 2025/04/09 | 642 | 644 | 637 | 643 | 5,200 |
| 2025/04/08 | 639 | 658 | 639 | 646 | 10,900 |
| 2025/04/07 | 640 | 640 | 623 | 633 | 30,200 |
| 2025/04/04 | 657 | 660 | 648 | 648 | 29,100 |
| 2025/04/03 | 664 | 669 | 661 | 663 | 5,400 |
| 2025/04/02 | 669 | 669 | 663 | 665 | 7,800 |
| 2025/04/01 | 666 | 669 | 666 | 668 | 2,800 |
| 2025/03/31 | 667 | 671 | 665 | 665 | 3,900 |
| 2025/03/28 | 668 | 674 | 665 | 667 | 10,400 |
| 2025/03/27 | 665 | 669 | 665 | 665 | 8,400 |
| 2025/03/26 | 666 | 675 | 665 | 666 | 3,800 |
| 2025/03/25 | 667 | 668 | 665 | 665 | 6,500 |
| 2025/03/24 | 673 | 676 | 666 | 666 | 8,700 |
| 2025/03/21 | 670 | 670 | 666 | 669 | 6,100 |
| 2025/03/19 | 674 | 675 | 668 | 670 | 9,500 |
| 2025/03/18 | 666 | 674 | 662 | 674 | 15,700 |
| 2025/03/17 | 660 | 665 | 658 | 665 | 8,200 |
| 2025/03/14 | 653 | 658 | 653 | 657 | 2,500 |
| 2025/03/13 | 657 | 664 | 654 | 654 | 15,200 |
| 2025/03/12 | 650 | 657 | 650 | 656 | 9,400 |
| 2025/03/11 | 652 | 655 | 646 | 647 | 11,600 |
| 2025/03/10 | 655 | 655 | 648 | 651 | 7,800 |
| 2025/03/07 | 652 | 654 | 646 | 653 | 6,200 |
| 2025/03/06 | 650 | 654 | 642 | 650 | 33,300 |
| 2025/03/05 | 651 | 658 | 648 | 650 | 25,900 |
| 2025/03/04 | 657 | 657 | 651 | 652 | 29,400 |
| 2025/03/03 | 664 | 664 | 657 | 657 | 31,600 |
| 2025/02/28 | 668 | 668 | 663 | 664 | 33,000 |
| 2025/02/27 | 665 | 675 | 660 | 669 | 101,100 |
| 2025/02/26 | 726 | 735 | 723 | 730 | 76,100 |
| 2025/02/25 | 724 | 726 | 723 | 726 | 43,000 |
| 2025/02/21 | 718 | 725 | 718 | 724 | 21,700 |
| 2025/02/20 | 720 | 721 | 716 | 717 | 27,800 |
| 2025/02/19 | 711 | 719 | 711 | 716 | 16,500 |
| 2025/02/18 | 710 | 713 | 710 | 711 | 14,100 |
| 2025/02/17 | 707 | 711 | 705 | 708 | 24,000 |
| 2025/02/14 | 702 | 705 | 702 | 703 | 22,500 |
| 2025/02/13 | 701 | 702 | 701 | 701 | 27,800 |
| 2025/02/12 | 703 | 704 | 701 | 701 | 25,100 |
| 2025/02/10 | 703 | 703 | 699 | 701 | 40,600 |
| 2025/02/07 | 706 | 706 | 703 | 703 | 25,400 |
| 2025/02/06 | 709 | 709 | 703 | 705 | 23,800 |
| 2025/02/05 | 709 | 711 | 707 | 708 | 21,500 |
| 2025/02/04 | 703 | 708 | 703 | 707 | 34,900 |
| 2025/02/03 | 701 | 704 | 699 | 703 | 32,700 |
| 2025/01/31 | 703 | 703 | 699 | 701 | 31,300 |
| 2025/01/30 | 695 | 698 | 693 | 698 | 42,400 |
| 2025/01/29 | 685 | 695 | 685 | 694 | 62,400 |
| 2025/01/28 | 694 | 695 | 685 | 685 | 252,900 |
| 2025/01/27 | 717 | 719 | 707 | 707 | 100,000 |
| 2025/01/24 | 720 | 724 | 712 | 717 | 74,800 |
| 2025/01/23 | 749 | 758 | 742 | 742 | 69,400 |
| 2025/01/22 | 790 | 799 | 790 | 799 | 13,800 |
| 2025/01/21 | 789 | 790 | 784 | 786 | 12,500 |
| 2025/01/20 | 788 | 790 | 784 | 789 | 13,800 |
| 2025/01/17 | 780 | 782 | 769 | 779 | 15,400 |
| 2025/01/16 | 767 | 778 | 766 | 776 | 23,100 |
| 2025/01/15 | 745 | 760 | 745 | 756 | 32,000 |
| 2025/01/14 | 743 | 743 | 720 | 732 | 17,800 |
| 2025/01/10 | 744 | 744 | 738 | 743 | 6,300 |
| 2025/01/09 | 747 | 747 | 740 | 744 | 10,900 |
| 2025/01/08 | 744 | 745 | 738 | 742 | 12,900 |
| 2025/01/07 | 737 | 742 | 729 | 737 | 16,800 |
| 2025/01/06 | 720 | 725 | 720 | 725 | 15,400 |
| 2024/12/30 | 711 | 719 | 709 | 716 | 8,800 |
| 2024/12/27 | 706 | 712 | 704 | 711 | 6,800 |
| 2024/12/26 | 709 | 713 | 708 | 708 | 11,700 |
| 2024/12/25 | 704 | 708 | 702 | 708 | 3,700 |
| 2024/12/24 | 705 | 705 | 701 | 704 | 6,500 |
| 2024/12/23 | 706 | 707 | 700 | 702 | 7,800 |
| 2024/12/20 | 705 | 705 | 696 | 700 | 8,500 |
| 2024/12/19 | 706 | 706 | 695 | 705 | 16,300 |
| 2024/12/18 | 712 | 712 | 706 | 711 | 8,100 |
| 2024/12/17 | 707 | 711 | 707 | 711 | 8,400 |
| 2024/12/16 | 704 | 709 | 701 | 708 | 11,300 |
| 2024/12/13 | 700 | 704 | 699 | 703 | 11,500 |
| 2024/12/12 | 700 | 700 | 698 | 700 | 7,000 |
| 2024/12/11 | 700 | 700 | 697 | 699 | 7,300 |
| 2024/12/10 | 695 | 698 | 693 | 698 | 11,500 |
| 2024/12/09 | 688 | 693 | 687 | 693 | 6,000 |
| 2024/12/06 | 688 | 690 | 684 | 688 | 10,700 |
| 2024/12/05 | 682 | 688 | 682 | 688 | 7,200 |
| 2024/12/04 | 682 | 685 | 679 | 682 | 8,400 |
| 2024/12/03 | 681 | 682 | 679 | 682 | 6,100 |
| 2024/12/02 | 680 | 682 | 678 | 678 | 21,000 |
| 2024/11/29 | 680 | 680 | 677 | 680 | 3,000 |
| 2024/11/28 | 680 | 680 | 678 | 679 | 6,600 |
| 2024/11/27 | 679 | 680 | 676 | 679 | 9,200 |
| 2024/11/26 | 679 | 679 | 678 | 679 | 4,000 |
| 2024/11/25 | 679 | 680 | 675 | 676 | 7,300 |
| 2024/11/22 | 679 | 679 | 675 | 675 | 2,200 |
| 2024/11/21 | 679 | 679 | 675 | 675 | 4,600 |
| 2024/11/20 | 679 | 679 | 676 | 679 | 3,900 |
| 2024/11/19 | 678 | 679 | 675 | 679 | 6,600 |
| 2024/11/18 | 676 | 680 | 673 | 677 | 11,100 |
| 2024/11/15 | 677 | 678 | 672 | 672 | 4,900 |
| 2024/11/14 | 676 | 678 | 672 | 675 | 14,000 |
| 2024/11/13 | 676 | 676 | 673 | 674 | 7,500 |
| 2024/11/12 | 670 | 675 | 667 | 671 | 12,400 |
| 2024/11/11 | 669 | 669 | 667 | 668 | 3,600 |
| 2024/11/08 | 667 | 668 | 661 | 668 | 6,400 |
| 2024/11/07 | 670 | 670 | 667 | 667 | 5,900 |
| 2024/11/06 | 664 | 670 | 662 | 664 | 4,500 |
| 2024/11/05 | 671 | 671 | 665 | 666 | 6,600 |
| 2024/11/01 | 668 | 670 | 662 | 670 | 6,100 |
| 2024/10/31 | 664 | 670 | 660 | 668 | 5,500 |
| 2024/10/30 | 663 | 665 | 659 | 662 | 3,400 |
| 2024/10/29 | 656 | 661 | 656 | 661 | 5,400 |
| 2024/10/28 | 659 | 662 | 657 | 658 | 3,600 |
| 2024/10/25 | 662 | 662 | 655 | 655 | 5,500 |
| 2024/10/24 | 662 | 662 | 658 | 660 | 3,000 |
| 2024/10/23 | 666 | 666 | 659 | 662 | 9,400 |
| 2024/10/22 | 663 | 663 | 661 | 662 | 1,900 |
| 2024/10/21 | 670 | 671 | 660 | 663 | 7,300 |
| 2024/10/18 | 666 | 667 | 665 | 667 | 2,600 |
| 2024/10/17 | 666 | 667 | 663 | 667 | 2,400 |
| 2024/10/16 | 671 | 671 | 660 | 663 | 23,400 |
| 2024/10/15 | 669 | 672 | 669 | 671 | 10,800 |
| 2024/10/11 | 667 | 667 | 667 | 667 | 2,000 |
| 2024/10/10 | 667 | 669 | 667 | 669 | 5,100 |
| 2024/10/09 | 667 | 668 | 666 | 668 | 4,400 |
| 2024/10/08 | 661 | 669 | 661 | 667 | 8,800 |
| 2024/10/07 | 658 | 661 | 656 | 660 | 5,100 |