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 |
---|---|---|---|---|---|
2007/12/28 | 308 | 317 | 308 | 317 | 5,000 |
2007/12/27 | 324 | 328 | 310 | 315 | 18,800 |
2007/12/26 | 316 | 330 | 311 | 320 | 6,400 |
2007/12/25 | 335 | 335 | 306 | 317 | 15,600 |
2007/12/21 | 326 | 329 | 320 | 329 | 13,700 |
2007/12/20 | 341 | 341 | 320 | 335 | 12,800 |
2007/12/19 | 350 | 350 | 336 | 346 | 10,000 |
2007/12/18 | 346 | 356 | 345 | 353 | 7,800 |
2007/12/17 | 363 | 365 | 338 | 352 | 21,400 |
2007/12/14 | 369 | 372 | 365 | 369 | 7,600 |
2007/12/13 | 371 | 374 | 365 | 369 | 15,500 |
2007/12/12 | 379 | 379 | 372 | 376 | 5,600 |
2007/12/11 | 382 | 382 | 372 | 374 | 12,100 |
2007/12/10 | 368 | 388 | 367 | 382 | 26,600 |
2007/12/07 | 364 | 369 | 364 | 367 | 13,600 |
2007/12/06 | 373 | 374 | 362 | 374 | 26,800 |
2007/12/05 | 380 | 380 | 372 | 376 | 17,100 |
2007/12/04 | 383 | 383 | 377 | 380 | 2,800 |
2007/12/03 | 379 | 381 | 375 | 379 | 7,100 |
2007/11/30 | 381 | 383 | 374 | 383 | 3,200 |
2007/11/29 | 388 | 389 | 378 | 383 | 8,700 |
2007/11/28 | 374 | 387 | 373 | 385 | 11,100 |
2007/11/27 | 372 | 375 | 368 | 374 | 5,300 |
2007/11/26 | 371 | 375 | 369 | 373 | 4,900 |
2007/11/22 | 367 | 376 | 365 | 370 | 14,600 |
2007/11/21 | 366 | 374 | 366 | 368 | 6,400 |
2007/11/20 | 371 | 374 | 365 | 370 | 11,100 |
2007/11/19 | 380 | 389 | 374 | 381 | 12,100 |
2007/11/16 | 388 | 397 | 379 | 385 | 31,500 |
2007/11/15 | 383 | 386 | 379 | 383 | 26,800 |
2007/11/14 | 384 | 393 | 380 | 388 | 16,100 |
2007/11/13 | 378 | 385 | 375 | 379 | 9,800 |
2007/11/12 | 385 | 387 | 380 | 380 | 26,300 |
2007/11/09 | 401 | 404 | 392 | 398 | 6,200 |
2007/11/08 | 390 | 405 | 390 | 404 | 19,900 |
2007/11/07 | 405 | 414 | 400 | 405 | 23,000 |
2007/11/06 | 414 | 417 | 401 | 402 | 25,900 |
2007/11/05 | 430 | 430 | 413 | 414 | 19,100 |
2007/11/02 | 447 | 447 | 414 | 427 | 37,600 |
2007/11/01 | 443 | 444 | 434 | 444 | 6,300 |
2007/10/31 | 453 | 453 | 438 | 442 | 12,300 |
2007/10/30 | 458 | 458 | 441 | 450 | 16,100 |
2007/10/29 | 468 | 473 | 451 | 459 | 46,400 |
2007/10/26 | 435 | 468 | 430 | 468 | 185,400 |
2007/10/25 | 429 | 434 | 425 | 433 | 9,100 |
2007/10/24 | 440 | 444 | 425 | 437 | 20,000 |
2007/10/23 | 446 | 457 | 430 | 444 | 33,900 |
2007/10/22 | 450 | 450 | 429 | 443 | 23,500 |
2007/10/19 | 441 | 451 | 441 | 450 | 23,700 |
2007/10/18 | 436 | 453 | 436 | 453 | 28,200 |
2007/10/17 | 433 | 468 | 433 | 437 | 84,000 |
2007/10/16 | 451 | 451 | 429 | 438 | 40,700 |
2007/10/15 | 473 | 473 | 450 | 452 | 75,200 |
2007/10/12 | 459 | 524 | 458 | 474 | 260,500 |
2007/10/11 | 484 | 486 | 448 | 464 | 70,700 |
2007/10/10 | 536 | 550 | 464 | 477 | 308,100 |
2007/10/09 | 495 | 495 | 495 | 495 | 18,300 |
2007/10/05 | 414 | 419 | 410 | 415 | 18,700 |
2007/10/04 | 408 | 429 | 408 | 412 | 54,700 |
2007/10/03 | 399 | 404 | 395 | 404 | 22,700 |
2007/10/02 | 393 | 402 | 392 | 398 | 20,300 |
2007/10/01 | 395 | 402 | 394 | 396 | 10,700 |
2007/09/28 | 399 | 408 | 385 | 390 | 27,200 |
2007/09/27 | 389 | 399 | 385 | 395 | 19,700 |
2007/09/26 | 372 | 387 | 368 | 387 | 25,700 |
2007/09/25 | 383 | 390 | 370 | 370 | 20,600 |
2007/09/21 | 383 | 391 | 381 | 389 | 11,200 |
2007/09/20 | 387 | 410 | 382 | 390 | 26,100 |
2007/09/19 | 375 | 388 | 375 | 387 | 19,300 |
2007/09/18 | 389 | 389 | 372 | 379 | 15,700 |
2007/09/14 | 390 | 390 | 381 | 384 | 13,900 |
2007/09/13 | 384 | 390 | 381 | 382 | 16,900 |
2007/09/12 | 396 | 407 | 380 | 394 | 19,200 |
2007/09/11 | 405 | 438 | 395 | 400 | 176,500 |
2007/09/10 | 391 | 399 | 380 | 395 | 21,400 |
2007/09/07 | 411 | 413 | 401 | 406 | 13,700 |
2007/09/06 | 405 | 412 | 405 | 409 | 3,400 |
2007/09/05 | 419 | 419 | 407 | 415 | 18,500 |
2007/09/04 | 424 | 428 | 412 | 415 | 22,600 |
2007/09/03 | 432 | 437 | 424 | 424 | 8,400 |
2007/08/31 | 430 | 438 | 430 | 433 | 4,000 |
2007/08/30 | 435 | 440 | 430 | 431 | 7,900 |
2007/08/29 | 440 | 442 | 426 | 430 | 16,600 |
2007/08/28 | 443 | 450 | 443 | 448 | 6,200 |
2007/08/27 | 442 | 452 | 442 | 446 | 11,900 |
2007/08/24 | 451 | 483 | 436 | 450 | 159,200 |
2007/08/23 | 438 | 461 | 433 | 451 | 54,200 |
2007/08/22 | 430 | 437 | 421 | 436 | 22,000 |
2007/08/21 | 426 | 434 | 418 | 430 | 41,400 |
2007/08/20 | 395 | 430 | 395 | 417 | 70,800 |
2007/08/17 | 423 | 424 | 400 | 405 | 43,800 |
2007/08/16 | 423 | 424 | 416 | 423 | 38,100 |
2007/08/15 | 428 | 433 | 424 | 427 | 23,400 |
2007/08/14 | 437 | 437 | 428 | 433 | 14,300 |
2007/08/13 | 437 | 451 | 426 | 432 | 42,700 |
2007/08/10 | 421 | 477 | 421 | 432 | 278,200 |
2007/08/09 | 440 | 440 | 424 | 426 | 43,700 |
2007/08/08 | 440 | 445 | 426 | 440 | 57,200 |
2007/08/07 | 452 | 453 | 442 | 448 | 40,900 |
2007/08/06 | 445 | 454 | 444 | 450 | 29,300 |
2007/08/03 | 452 | 465 | 448 | 455 | 77,200 |
2007/08/02 | 460 | 462 | 451 | 454 | 33,700 |
2007/08/01 | 460 | 465 | 450 | 460 | 47,400 |
2007/07/31 | 469 | 469 | 456 | 460 | 61,000 |
2007/07/30 | 450 | 482 | 445 | 463 | 214,500 |
2007/07/27 | 450 | 463 | 449 | 453 | 81,000 |
2007/07/26 | 462 | 468 | 461 | 462 | 56,700 |
2007/07/25 | 465 | 471 | 458 | 466 | 106,800 |
2007/07/24 | 463 | 474 | 460 | 470 | 96,700 |
2007/07/23 | 473 | 474 | 458 | 465 | 115,300 |
2007/07/20 | 472 | 495 | 456 | 470 | 242,700 |
2007/07/19 | 480 | 490 | 470 | 470 | 143,900 |
2007/07/18 | 500 | 500 | 474 | 483 | 281,400 |
2007/07/17 | 470 | 518 | 456 | 511 | 786,700 |
2007/07/13 | 539 | 552 | 472 | 472 | 969,200 |
2007/07/12 | 464 | 527 | 455 | 521 | 1,139,200 |
2007/07/11 | 459 | 463 | 452 | 459 | 85,400 |
2007/07/10 | 480 | 480 | 464 | 464 | 79,500 |
2007/07/09 | 475 | 486 | 465 | 473 | 160,600 |
2007/07/06 | 452 | 509 | 452 | 474 | 867,800 |
2007/07/05 | 479 | 479 | 451 | 459 | 193,900 |
2007/07/04 | 515 | 517 | 474 | 474 | 306,700 |
2007/07/03 | 524 | 545 | 503 | 507 | 672,100 |
2007/07/02 | 501 | 549 | 500 | 517 | 1,018,600 |
2007/06/29 | 514 | 594 | 484 | 505 | 3,256,500 |
2007/06/28 | 429 | 504 | 414 | 504 | 1,549,400 |
2007/06/27 | 440 | 441 | 421 | 424 | 118,700 |
2007/06/26 | 460 | 465 | 441 | 444 | 155,300 |
2007/06/25 | 474 | 482 | 463 | 468 | 229,900 |
2007/06/22 | 460 | 490 | 453 | 478 | 478,700 |
2007/06/21 | 471 | 473 | 457 | 460 | 124,600 |
2007/06/20 | 468 | 475 | 464 | 471 | 141,400 |
2007/06/19 | 475 | 480 | 472 | 473 | 126,500 |
2007/06/18 | 486 | 493 | 479 | 479 | 171,100 |
2007/06/15 | 498 | 501 | 487 | 491 | 202,500 |
2007/06/14 | 488 | 513 | 484 | 507 | 442,700 |
2007/06/13 | 495 | 501 | 482 | 483 | 164,600 |
2007/06/12 | 528 | 528 | 487 | 505 | 377,800 |
2007/06/11 | 549 | 557 | 507 | 528 | 1,323,800 |
2007/06/08 | 492 | 500 | 465 | 483 | 331,500 |
2007/06/07 | 488 | 507 | 471 | 487 | 344,300 |
2007/06/06 | 490 | 507 | 479 | 485 | 284,300 |
2007/06/05 | 512 | 526 | 497 | 500 | 585,100 |
2007/06/04 | 535 | 544 | 516 | 517 | 303,200 |
2007/06/01 | 524 | 557 | 512 | 524 | 907,200 |
2007/05/31 | 563 | 563 | 527 | 527 | 307,500 |
2007/05/30 | 569 | 584 | 550 | 555 | 673,600 |
2007/05/29 | 564 | 600 | 546 | 559 | 938,200 |
2007/05/28 | 565 | 618 | 546 | 555 | 1,487,700 |
2007/05/25 | 480 | 608 | 475 | 581 | 2,703,800 |
2007/05/24 | 578 | 578 | 509 | 509 | 700,600 |
2007/05/23 | 606 | 624 | 571 | 573 | 869,800 |
2007/05/22 | 641 | 656 | 597 | 605 | 1,122,500 |
2007/05/21 | 623 | 656 | 589 | 625 | 1,595,000 |
2007/05/18 | 700 | 720 | 632 | 640 | 1,909,000 |
2007/05/17 | 659 | 729 | 631 | 713 | 4,831,600 |
2007/05/16 | 630 | 718 | 569 | 629 | 4,605,300 |
2007/05/15 | 649 | 694 | 649 | 649 | 2,010,400 |
2007/05/14 | 749 | 749 | 749 | 749 | 8,200 |
2007/05/11 | 849 | 849 | 849 | 849 | 39,100 |
2007/05/10 | 949 | 949 | 949 | 949 | 36,900 |
2007/05/09 | 849 | 849 | 849 | 849 | 367,400 |
2007/05/08 | 681 | 749 | 676 | 749 | 1,962,900 |
2007/05/07 | 595 | 649 | 570 | 649 | 3,694,100 |
2007/05/02 | 593 | 611 | 522 | 549 | 3,292,400 |
2007/05/01 | 480 | 520 | 480 | 520 | 1,980,100 |
2007/04/27 | 395 | 450 | 378 | 445 | 4,350,800 |
2007/04/26 | 370 | 394 | 363 | 370 | 3,368,800 |