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 |
---|---|---|---|---|---|
2008/12/30 | 251 | 251 | 240 | 250 | 500 |
2008/12/29 | 249 | 250 | 249 | 250 | 1,700 |
2008/12/26 | 228 | 249 | 228 | 249 | 300 |
2008/12/25 | 250 | 250 | 248 | 248 | 700 |
2008/12/24 | 245 | 245 | 245 | 245 | 100 |
2008/12/22 | 241 | 244 | 240 | 240 | 1,300 |
2008/12/19 | 240 | 255 | 240 | 241 | 6,800 |
2008/12/18 | 230 | 232 | 230 | 230 | 1,500 |
2008/12/17 | 234 | 235 | 220 | 230 | 2,400 |
2008/12/16 | 224 | 235 | 224 | 234 | 2,800 |
2008/12/15 | 212 | 212 | 211 | 211 | 800 |
2008/12/12 | 205 | 211 | 205 | 210 | 1,900 |
2008/12/11 | 205 | 205 | 202 | 205 | 900 |
2008/12/10 | 205 | 205 | 205 | 205 | 100 |
2008/12/09 | 205 | 205 | 205 | 205 | 400 |
2008/12/08 | 205 | 206 | 205 | 205 | 2,000 |
2008/12/05 | 201 | 201 | 201 | 201 | 100 |
2008/12/03 | 205 | 205 | 202 | 202 | 700 |
2008/12/02 | 203 | 203 | 200 | 200 | 1,100 |
2008/12/01 | 208 | 208 | 205 | 205 | 600 |
2008/11/28 | 208 | 208 | 208 | 208 | 100 |
2008/11/27 | 220 | 220 | 220 | 220 | 300 |
2008/11/26 | 209 | 215 | 205 | 215 | 11,900 |
2008/11/25 | 224 | 224 | 209 | 209 | 700 |
2008/11/21 | 220 | 225 | 205 | 210 | 2,600 |
2008/11/20 | 221 | 226 | 221 | 221 | 2,000 |
2008/11/19 | 206 | 206 | 200 | 201 | 800 |
2008/11/18 | 206 | 207 | 206 | 207 | 300 |
2008/11/17 | 218 | 218 | 205 | 206 | 7,400 |
2008/11/14 | 238 | 238 | 238 | 238 | 100 |
2008/11/13 | 227 | 244 | 221 | 238 | 1,400 |
2008/11/12 | 258 | 258 | 214 | 247 | 2,400 |
2008/11/11 | 255 | 259 | 240 | 258 | 2,300 |
2008/11/10 | 242 | 260 | 242 | 260 | 10,300 |
2008/11/07 | 205 | 240 | 205 | 235 | 12,200 |
2008/11/06 | 210 | 210 | 208 | 208 | 600 |
2008/11/05 | 201 | 220 | 201 | 216 | 8,700 |
2008/11/04 | 170 | 200 | 170 | 200 | 2,700 |
2008/10/31 | 173 | 173 | 165 | 167 | 4,900 |
2008/10/30 | 162 | 170 | 162 | 170 | 800 |
2008/10/29 | 160 | 174 | 160 | 170 | 2,300 |
2008/10/28 | 169 | 169 | 150 | 165 | 25,100 |
2008/10/27 | 175 | 175 | 170 | 170 | 3,000 |
2008/10/24 | 181 | 182 | 180 | 182 | 600 |
2008/10/23 | 190 | 190 | 180 | 181 | 5,400 |
2008/10/22 | 190 | 190 | 188 | 188 | 2,100 |
2008/10/21 | 188 | 190 | 188 | 190 | 41,000 |
2008/10/20 | 191 | 192 | 190 | 190 | 6,200 |
2008/10/17 | 194 | 197 | 192 | 196 | 1,900 |
2008/10/16 | 206 | 206 | 192 | 200 | 7,400 |
2008/10/15 | 208 | 208 | 195 | 205 | 5,400 |
2008/10/14 | 200 | 214 | 200 | 206 | 8,200 |
2008/10/10 | 215 | 215 | 175 | 190 | 10,500 |
2008/10/09 | 190 | 191 | 190 | 191 | 1,400 |
2008/10/08 | 201 | 201 | 190 | 190 | 3,700 |
2008/10/07 | 175 | 206 | 175 | 206 | 10,900 |
2008/10/06 | 220 | 225 | 210 | 225 | 700 |
2008/10/02 | 225 | 225 | 223 | 223 | 600 |
2008/10/01 | 229 | 230 | 227 | 229 | 1,800 |
2008/09/30 | 225 | 227 | 225 | 227 | 300 |
2008/09/29 | 234 | 234 | 226 | 226 | 700 |
2008/09/26 | 228 | 234 | 227 | 234 | 1,400 |
2008/09/25 | 230 | 238 | 230 | 238 | 400 |
2008/09/24 | 227 | 227 | 227 | 227 | 100 |
2008/09/22 | 239 | 240 | 234 | 237 | 1,400 |
2008/09/19 | 236 | 237 | 225 | 228 | 2,300 |
2008/09/18 | 247 | 248 | 235 | 235 | 800 |
2008/09/17 | 229 | 246 | 225 | 242 | 3,000 |
2008/09/16 | 215 | 250 | 215 | 242 | 7,800 |
2008/09/12 | 249 | 250 | 249 | 250 | 2,000 |
2008/09/11 | 244 | 244 | 244 | 244 | 100 |
2008/09/10 | 244 | 244 | 244 | 244 | 100 |
2008/09/09 | 245 | 245 | 235 | 245 | 1,200 |
2008/09/08 | 240 | 245 | 240 | 245 | 1,100 |
2008/09/05 | 245 | 245 | 240 | 245 | 1,400 |
2008/09/04 | 245 | 245 | 240 | 245 | 1,300 |
2008/09/03 | 245 | 245 | 245 | 245 | 100 |
2008/09/02 | 250 | 250 | 250 | 250 | 2,500 |
2008/09/01 | 250 | 250 | 244 | 250 | 1,300 |
2008/08/29 | 252 | 252 | 250 | 250 | 300 |
2008/08/28 | 251 | 251 | 250 | 251 | 400 |
2008/08/27 | 252 | 252 | 252 | 252 | 200 |
2008/08/26 | 250 | 250 | 250 | 250 | 600 |
2008/08/25 | 251 | 251 | 251 | 251 | 300 |
2008/08/19 | 246 | 264 | 246 | 264 | 600 |
2008/08/18 | 251 | 251 | 251 | 251 | 100 |
2008/08/15 | 248 | 265 | 248 | 265 | 1,400 |
2008/08/14 | 251 | 253 | 240 | 253 | 3,000 |
2008/08/13 | 268 | 268 | 255 | 255 | 200 |
2008/08/12 | 260 | 269 | 260 | 260 | 400 |
2008/08/11 | 270 | 270 | 270 | 270 | 200 |
2008/08/08 | 265 | 270 | 265 | 270 | 8,500 |
2008/08/07 | 270 | 270 | 270 | 270 | 1,200 |
2008/08/06 | 270 | 270 | 270 | 270 | 3,600 |
2008/08/05 | 255 | 270 | 255 | 270 | 1,700 |
2008/08/04 | 261 | 269 | 261 | 265 | 6,400 |
2008/08/01 | 260 | 260 | 260 | 260 | 2,200 |
2008/07/31 | 250 | 260 | 250 | 260 | 8,000 |
2008/07/30 | 260 | 261 | 260 | 260 | 11,400 |
2008/07/29 | 251 | 259 | 251 | 259 | 300 |
2008/07/28 | 255 | 259 | 250 | 259 | 4,200 |
2008/07/25 | 259 | 259 | 259 | 259 | 400 |
2008/07/24 | 254 | 259 | 250 | 259 | 4,300 |
2008/07/23 | 251 | 251 | 250 | 250 | 5,400 |
2008/07/22 | 252 | 254 | 235 | 254 | 2,000 |
2008/07/17 | 258 | 258 | 252 | 257 | 800 |
2008/07/16 | 246 | 259 | 245 | 259 | 5,500 |
2008/07/15 | 251 | 259 | 251 | 256 | 11,600 |
2008/07/14 | 245 | 250 | 241 | 249 | 2,600 |
2008/07/11 | 240 | 241 | 240 | 241 | 500 |
2008/07/10 | 235 | 243 | 234 | 243 | 1,100 |
2008/07/09 | 244 | 247 | 235 | 247 | 2,300 |
2008/07/08 | 241 | 241 | 240 | 240 | 500 |
2008/07/07 | 250 | 250 | 240 | 240 | 1,100 |
2008/07/04 | 250 | 250 | 241 | 250 | 1,900 |
2008/07/03 | 249 | 250 | 246 | 250 | 300 |
2008/07/02 | 250 | 263 | 250 | 253 | 4,400 |
2008/07/01 | 250 | 250 | 250 | 250 | 6,100 |
2008/06/30 | 250 | 250 | 250 | 250 | 200 |
2008/06/27 | 245 | 250 | 242 | 250 | 4,800 |
2008/06/26 | 250 | 252 | 241 | 250 | 3,600 |
2008/06/25 | 253 | 253 | 250 | 250 | 5,000 |
2008/06/24 | 252 | 253 | 251 | 253 | 1,900 |
2008/06/23 | 255 | 255 | 250 | 253 | 4,800 |
2008/06/20 | 255 | 255 | 255 | 255 | 1,200 |
2008/06/19 | 252 | 258 | 252 | 255 | 5,700 |
2008/06/18 | 260 | 260 | 251 | 255 | 5,100 |
2008/06/17 | 261 | 264 | 259 | 260 | 2,000 |
2008/06/16 | 266 | 266 | 259 | 265 | 2,800 |
2008/06/13 | 280 | 280 | 263 | 266 | 9,000 |
2008/06/12 | 270 | 270 | 254 | 263 | 7,200 |
2008/06/11 | 270 | 271 | 268 | 269 | 900 |
2008/06/10 | 270 | 280 | 265 | 270 | 9,400 |
2008/06/09 | 267 | 269 | 264 | 268 | 6,800 |
2008/06/06 | 259 | 271 | 259 | 269 | 7,000 |
2008/06/05 | 255 | 259 | 255 | 258 | 1,600 |
2008/06/04 | 258 | 261 | 258 | 260 | 5,600 |
2008/06/03 | 255 | 256 | 251 | 256 | 3,300 |
2008/06/02 | 254 | 258 | 254 | 258 | 2,500 |
2008/05/30 | 255 | 257 | 255 | 257 | 900 |
2008/05/29 | 253 | 258 | 253 | 256 | 1,400 |
2008/05/28 | 255 | 258 | 254 | 258 | 400 |
2008/05/27 | 250 | 260 | 250 | 260 | 11,500 |
2008/05/26 | 259 | 259 | 256 | 256 | 1,700 |
2008/05/23 | 257 | 260 | 256 | 260 | 400 |
2008/05/22 | 257 | 258 | 257 | 257 | 1,300 |
2008/05/21 | 261 | 261 | 258 | 258 | 800 |
2008/05/20 | 262 | 262 | 258 | 261 | 3,500 |
2008/05/19 | 261 | 262 | 259 | 261 | 1,100 |
2008/05/16 | 267 | 267 | 262 | 265 | 600 |
2008/05/15 | 267 | 268 | 262 | 267 | 2,200 |
2008/05/14 | 264 | 265 | 252 | 260 | 3,600 |
2008/05/13 | 262 | 262 | 259 | 259 | 1,700 |
2008/05/12 | 261 | 264 | 260 | 264 | 3,600 |
2008/05/09 | 260 | 263 | 260 | 262 | 1,500 |
2008/05/08 | 264 | 264 | 259 | 259 | 1,500 |
2008/05/07 | 260 | 265 | 260 | 263 | 3,500 |
2008/05/02 | 257 | 260 | 257 | 260 | 2,400 |
2008/05/01 | 257 | 258 | 255 | 257 | 3,200 |
2008/04/30 | 258 | 264 | 256 | 256 | 3,200 |
2008/04/28 | 254 | 264 | 254 | 261 | 3,900 |
2008/04/25 | 264 | 264 | 260 | 264 | 5,000 |
2008/04/24 | 265 | 266 | 263 | 264 | 5,400 |
2008/04/23 | 263 | 268 | 261 | 268 | 800 |
2008/04/22 | 267 | 269 | 265 | 268 | 2,000 |
2008/04/21 | 275 | 275 | 273 | 273 | 600 |
2008/04/18 | 267 | 275 | 262 | 275 | 1,500 |
2008/04/17 | 263 | 263 | 258 | 262 | 2,600 |
2008/04/16 | 262 | 263 | 255 | 261 | 9,200 |
2008/04/15 | 278 | 278 | 256 | 258 | 6,400 |
2008/04/14 | 284 | 284 | 262 | 273 | 1,900 |
2008/04/11 | 251 | 280 | 250 | 279 | 10,200 |
2008/04/10 | 271 | 271 | 252 | 256 | 13,700 |
2008/04/09 | 279 | 281 | 276 | 276 | 3,100 |
2008/04/08 | 278 | 280 | 271 | 280 | 2,900 |
2008/04/07 | 274 | 280 | 274 | 280 | 800 |
2008/04/04 | 281 | 281 | 280 | 280 | 200 |
2008/04/03 | 279 | 283 | 277 | 277 | 1,400 |
2008/04/02 | 273 | 275 | 273 | 275 | 400 |
2008/04/01 | 271 | 280 | 270 | 280 | 500 |
2008/03/31 | 279 | 282 | 263 | 282 | 1,700 |
2008/03/28 | 287 | 290 | 271 | 279 | 5,100 |
2008/03/27 | 284 | 294 | 276 | 282 | 1,500 |
2008/03/26 | 279 | 282 | 270 | 282 | 2,700 |
2008/03/25 | 267 | 279 | 267 | 279 | 700 |
2008/03/24 | 274 | 274 | 270 | 272 | 1,100 |
2008/03/21 | 267 | 270 | 260 | 270 | 1,100 |
2008/03/19 | 270 | 272 | 270 | 272 | 2,200 |
2008/03/18 | 265 | 273 | 263 | 270 | 1,900 |
2008/03/17 | 271 | 274 | 262 | 263 | 2,800 |
2008/03/14 | 288 | 288 | 276 | 280 | 2,000 |
2008/03/13 | 267 | 286 | 267 | 284 | 3,200 |
2008/03/12 | 275 | 278 | 270 | 278 | 3,100 |
2008/03/11 | 266 | 270 | 266 | 270 | 600 |
2008/03/10 | 272 | 274 | 260 | 265 | 2,600 |
2008/03/07 | 273 | 285 | 273 | 283 | 2,900 |
2008/03/06 | 273 | 277 | 272 | 272 | 2,900 |
2008/03/05 | 277 | 277 | 271 | 271 | 2,900 |
2008/03/04 | 277 | 287 | 275 | 287 | 2,700 |
2008/03/03 | 274 | 288 | 274 | 288 | 2,000 |
2008/02/29 | 295 | 295 | 286 | 291 | 1,900 |
2008/02/28 | 300 | 300 | 290 | 290 | 2,100 |
2008/02/27 | 300 | 300 | 290 | 300 | 2,400 |
2008/02/26 | 304 | 310 | 290 | 310 | 7,100 |
2008/02/25 | 307 | 310 | 300 | 310 | 2,200 |
2008/02/22 | 305 | 307 | 300 | 307 | 1,900 |
2008/02/21 | 303 | 307 | 299 | 305 | 1,200 |
2008/02/20 | 312 | 312 | 295 | 308 | 2,900 |
2008/02/19 | 320 | 320 | 315 | 316 | 1,200 |
2008/02/18 | 317 | 321 | 315 | 320 | 4,800 |
2008/02/15 | 303 | 316 | 302 | 316 | 4,900 |
2008/02/14 | 304 | 304 | 301 | 302 | 1,300 |
2008/02/13 | 300 | 301 | 292 | 301 | 3,200 |
2008/02/12 | 300 | 309 | 290 | 305 | 2,600 |
2008/02/08 | 314 | 314 | 303 | 310 | 1,800 |
2008/02/07 | 320 | 320 | 314 | 316 | 500 |
2008/02/06 | 305 | 319 | 305 | 318 | 2,600 |
2008/02/05 | 330 | 330 | 310 | 329 | 9,200 |
2008/02/04 | 328 | 337 | 319 | 330 | 14,000 |
2008/02/01 | 312 | 339 | 310 | 328 | 5,700 |
2008/01/31 | 296 | 317 | 296 | 317 | 7,200 |
2008/01/30 | 289 | 296 | 285 | 296 | 2,600 |
2008/01/29 | 285 | 296 | 285 | 295 | 4,300 |
2008/01/28 | 266 | 290 | 266 | 285 | 6,200 |
2008/01/25 | 266 | 275 | 264 | 268 | 4,800 |
2008/01/24 | 263 | 270 | 263 | 270 | 700 |
2008/01/23 | 275 | 275 | 260 | 270 | 2,600 |
2008/01/22 | 269 | 278 | 263 | 274 | 3,100 |
2008/01/21 | 274 | 276 | 265 | 276 | 1,400 |
2008/01/18 | 260 | 274 | 260 | 273 | 5,100 |
2008/01/17 | 250 | 265 | 250 | 263 | 23,300 |
2008/01/16 | 258 | 280 | 256 | 264 | 36,700 |
2008/01/15 | 288 | 288 | 260 | 263 | 7,300 |
2008/01/11 | 286 | 288 | 278 | 286 | 5,300 |
2008/01/10 | 292 | 293 | 285 | 286 | 10,100 |
2008/01/09 | 296 | 297 | 286 | 295 | 6,900 |
2008/01/08 | 305 | 305 | 299 | 302 | 1,900 |
2008/01/07 | 306 | 308 | 296 | 300 | 6,400 |
2008/01/04 | 310 | 310 | 300 | 310 | 10,400 |