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 |
---|---|---|---|---|---|
2009/12/30 | 204 | 204 | 199 | 203 | 7,800 |
2009/12/29 | 197 | 205 | 197 | 201 | 7,000 |
2009/12/28 | 200 | 205 | 200 | 205 | 7,100 |
2009/12/25 | 204 | 206 | 204 | 206 | 1,600 |
2009/12/24 | 208 | 209 | 200 | 205 | 6,300 |
2009/12/22 | 211 | 213 | 202 | 207 | 8,800 |
2009/12/21 | 207 | 210 | 207 | 209 | 7,300 |
2009/12/18 | 224 | 224 | 209 | 220 | 9,500 |
2009/12/17 | 208 | 210 | 204 | 209 | 1,800 |
2009/12/16 | 202 | 206 | 202 | 204 | 6,400 |
2009/12/15 | 207 | 211 | 204 | 211 | 2,000 |
2009/12/14 | 205 | 210 | 205 | 208 | 20,300 |
2009/12/11 | 216 | 216 | 205 | 212 | 5,300 |
2009/12/10 | 213 | 216 | 212 | 216 | 1,600 |
2009/12/09 | 218 | 220 | 212 | 220 | 4,500 |
2009/12/08 | 223 | 227 | 211 | 220 | 23,300 |
2009/12/07 | 270 | 309 | 204 | 218 | 136,100 |
2009/12/04 | 200 | 275 | 200 | 245 | 10,200 |
2009/12/03 | 205 | 205 | 199 | 200 | 1,200 |
2009/12/02 | 205 | 205 | 204 | 204 | 1,300 |
2009/11/27 | 201 | 201 | 201 | 201 | 100 |
2009/11/26 | 200 | 200 | 200 | 200 | 1,000 |
2009/11/25 | 210 | 210 | 210 | 210 | 100 |
2009/11/24 | 217 | 217 | 217 | 217 | 500 |
2009/11/20 | 216 | 220 | 207 | 207 | 1,700 |
2009/11/19 | 205 | 211 | 205 | 211 | 700 |
2009/11/18 | 205 | 205 | 205 | 205 | 200 |
2009/11/17 | 210 | 210 | 210 | 210 | 400 |
2009/11/16 | 210 | 210 | 210 | 210 | 2,000 |
2009/11/13 | 210 | 210 | 206 | 210 | 2,800 |
2009/11/12 | 215 | 215 | 215 | 215 | 200 |
2009/11/11 | 210 | 210 | 210 | 210 | 300 |
2009/11/10 | 220 | 220 | 220 | 220 | 100 |
2009/11/06 | 220 | 220 | 206 | 215 | 2,300 |
2009/11/05 | 223 | 223 | 216 | 218 | 1,500 |
2009/11/04 | 224 | 225 | 224 | 225 | 200 |
2009/11/02 | 225 | 225 | 225 | 225 | 100 |
2009/10/30 | 228 | 228 | 222 | 225 | 1,900 |
2009/10/28 | 225 | 225 | 225 | 225 | 3,800 |
2009/10/27 | 234 | 234 | 230 | 231 | 1,800 |
2009/10/26 | 229 | 229 | 229 | 229 | 1,000 |
2009/10/23 | 234 | 237 | 234 | 237 | 800 |
2009/10/22 | 238 | 239 | 235 | 235 | 1,400 |
2009/10/21 | 240 | 240 | 240 | 240 | 1,600 |
2009/10/20 | 245 | 245 | 240 | 241 | 3,500 |
2009/10/19 | 242 | 243 | 242 | 243 | 300 |
2009/10/16 | 242 | 242 | 242 | 242 | 100 |
2009/10/15 | 241 | 241 | 241 | 241 | 1,000 |
2009/10/14 | 250 | 250 | 250 | 250 | 200 |
2009/10/13 | 252 | 257 | 250 | 257 | 1,100 |
2009/10/08 | 252 | 252 | 252 | 252 | 300 |
2009/10/07 | 241 | 242 | 241 | 242 | 300 |
2009/10/05 | 237 | 237 | 237 | 237 | 100 |
2009/10/02 | 232 | 243 | 232 | 237 | 700 |
2009/10/01 | 240 | 250 | 240 | 250 | 900 |
2009/09/30 | 250 | 250 | 250 | 250 | 300 |
2009/09/29 | 241 | 250 | 241 | 250 | 10,200 |
2009/09/28 | 248 | 248 | 245 | 245 | 600 |
2009/09/18 | 265 | 265 | 250 | 256 | 2,500 |
2009/09/17 | 253 | 255 | 253 | 255 | 400 |
2009/09/16 | 251 | 252 | 250 | 252 | 500 |
2009/09/15 | 246 | 255 | 246 | 253 | 1,600 |
2009/09/14 | 255 | 255 | 253 | 253 | 1,100 |
2009/09/10 | 260 | 260 | 255 | 255 | 1,500 |
2009/09/09 | 261 | 261 | 261 | 261 | 100 |
2009/09/07 | 264 | 264 | 264 | 264 | 700 |
2009/09/04 | 265 | 265 | 265 | 265 | 100 |
2009/09/03 | 257 | 258 | 257 | 257 | 800 |
2009/09/01 | 265 | 265 | 265 | 265 | 100 |
2009/08/31 | 260 | 260 | 260 | 260 | 200 |
2009/08/28 | 260 | 262 | 260 | 262 | 200 |
2009/08/27 | 260 | 260 | 260 | 260 | 300 |
2009/08/26 | 270 | 270 | 255 | 260 | 1,700 |
2009/08/25 | 271 | 271 | 270 | 270 | 600 |
2009/08/24 | 275 | 275 | 272 | 272 | 200 |
2009/08/21 | 271 | 275 | 266 | 275 | 800 |
2009/08/20 | 278 | 279 | 278 | 279 | 1,300 |
2009/08/19 | 269 | 277 | 267 | 277 | 900 |
2009/08/18 | 262 | 265 | 257 | 265 | 700 |
2009/08/17 | 263 | 270 | 262 | 262 | 400 |
2009/08/14 | 268 | 268 | 262 | 268 | 900 |
2009/08/13 | 270 | 270 | 263 | 268 | 800 |
2009/08/12 | 267 | 270 | 265 | 270 | 600 |
2009/08/11 | 272 | 272 | 272 | 272 | 300 |
2009/08/07 | 267 | 270 | 267 | 270 | 200 |
2009/08/05 | 272 | 272 | 272 | 272 | 100 |
2009/08/04 | 266 | 271 | 266 | 271 | 400 |
2009/07/31 | 267 | 267 | 267 | 267 | 700 |
2009/07/30 | 267 | 267 | 267 | 267 | 100 |
2009/07/29 | 261 | 268 | 261 | 268 | 1,500 |
2009/07/28 | 272 | 272 | 271 | 271 | 500 |
2009/07/24 | 273 | 273 | 273 | 273 | 1,500 |
2009/07/23 | 276 | 276 | 275 | 275 | 300 |
2009/07/22 | 278 | 280 | 275 | 278 | 3,100 |
2009/07/21 | 278 | 278 | 275 | 278 | 300 |
2009/07/17 | 279 | 280 | 273 | 274 | 1,800 |
2009/07/16 | 269 | 277 | 269 | 277 | 700 |
2009/07/15 | 279 | 279 | 271 | 271 | 1,500 |
2009/07/14 | 269 | 279 | 269 | 279 | 2,800 |
2009/07/13 | 279 | 279 | 279 | 279 | 200 |
2009/07/10 | 277 | 279 | 277 | 279 | 1,500 |
2009/07/09 | 278 | 279 | 278 | 279 | 300 |
2009/07/08 | 275 | 279 | 274 | 279 | 2,500 |
2009/07/07 | 274 | 279 | 274 | 279 | 1,600 |
2009/07/06 | 277 | 277 | 274 | 274 | 600 |
2009/07/03 | 280 | 280 | 276 | 276 | 300 |
2009/07/02 | 270 | 285 | 270 | 285 | 1,300 |
2009/07/01 | 290 | 299 | 268 | 270 | 5,200 |
2009/06/30 | 267 | 272 | 267 | 272 | 200 |
2009/06/29 | 273 | 273 | 267 | 267 | 2,900 |
2009/06/26 | 267 | 267 | 267 | 267 | 800 |
2009/06/25 | 268 | 270 | 251 | 270 | 2,300 |
2009/06/24 | 277 | 278 | 277 | 278 | 1,200 |
2009/06/23 | 261 | 261 | 261 | 261 | 100 |
2009/06/22 | 259 | 263 | 259 | 263 | 600 |
2009/06/19 | 275 | 275 | 262 | 273 | 6,900 |
2009/06/18 | 266 | 266 | 255 | 255 | 1,600 |
2009/06/17 | 268 | 268 | 266 | 267 | 600 |
2009/06/16 | 264 | 269 | 260 | 269 | 2,000 |
2009/06/15 | 256 | 261 | 256 | 260 | 4,000 |
2009/06/12 | 259 | 259 | 255 | 256 | 500 |
2009/06/11 | 261 | 261 | 254 | 254 | 700 |
2009/06/10 | 253 | 259 | 253 | 257 | 800 |
2009/06/09 | 253 | 254 | 253 | 253 | 1,300 |
2009/06/08 | 251 | 253 | 250 | 250 | 2,500 |
2009/06/05 | 263 | 267 | 261 | 261 | 2,300 |
2009/06/04 | 258 | 268 | 258 | 258 | 2,200 |
2009/06/03 | 255 | 255 | 255 | 255 | 1,000 |
2009/06/02 | 254 | 254 | 252 | 252 | 400 |
2009/06/01 | 257 | 257 | 253 | 253 | 300 |
2009/05/29 | 250 | 250 | 250 | 250 | 200 |
2009/05/28 | 246 | 246 | 246 | 246 | 200 |
2009/05/26 | 252 | 252 | 242 | 242 | 1,100 |
2009/05/21 | 265 | 265 | 265 | 265 | 100 |
2009/05/20 | 250 | 268 | 250 | 268 | 5,900 |
2009/05/19 | 250 | 250 | 242 | 242 | 200 |
2009/05/18 | 250 | 250 | 250 | 250 | 600 |
2009/05/15 | 249 | 250 | 249 | 250 | 300 |
2009/05/14 | 249 | 249 | 249 | 249 | 100 |
2009/05/13 | 249 | 249 | 245 | 249 | 600 |
2009/05/12 | 243 | 245 | 240 | 240 | 1,900 |
2009/05/11 | 249 | 250 | 242 | 245 | 500 |
2009/05/08 | 247 | 247 | 246 | 247 | 1,000 |
2009/05/07 | 237 | 250 | 237 | 250 | 2,200 |
2009/05/01 | 242 | 250 | 242 | 245 | 1,200 |
2009/04/30 | 253 | 253 | 250 | 250 | 900 |
2009/04/28 | 250 | 259 | 250 | 259 | 700 |
2009/04/24 | 259 | 259 | 255 | 255 | 300 |
2009/04/23 | 257 | 258 | 257 | 258 | 200 |
2009/04/22 | 252 | 252 | 252 | 252 | 100 |
2009/04/21 | 255 | 265 | 255 | 265 | 1,100 |
2009/04/20 | 265 | 265 | 255 | 260 | 1,900 |
2009/04/16 | 259 | 259 | 257 | 258 | 1,200 |
2009/04/15 | 253 | 257 | 252 | 257 | 300 |
2009/04/14 | 258 | 258 | 252 | 255 | 2,600 |
2009/04/13 | 261 | 265 | 260 | 265 | 400 |
2009/04/10 | 256 | 266 | 256 | 266 | 1,200 |
2009/04/09 | 255 | 258 | 250 | 258 | 700 |
2009/04/08 | 250 | 250 | 250 | 250 | 200 |
2009/04/06 | 260 | 265 | 250 | 260 | 1,200 |
2009/04/03 | 250 | 260 | 250 | 260 | 200 |
2009/04/02 | 250 | 250 | 250 | 250 | 10,000 |
2009/04/01 | 250 | 255 | 250 | 250 | 500 |
2009/03/27 | 250 | 250 | 250 | 250 | 100 |
2009/03/25 | 250 | 251 | 250 | 250 | 400 |
2009/03/24 | 250 | 250 | 250 | 250 | 500 |
2009/03/23 | 255 | 255 | 246 | 246 | 2,400 |
2009/03/19 | 251 | 255 | 240 | 250 | 2,500 |
2009/03/18 | 255 | 255 | 241 | 241 | 2,100 |
2009/03/17 | 241 | 249 | 237 | 241 | 1,400 |
2009/03/16 | 240 | 240 | 240 | 240 | 1,400 |
2009/03/13 | 260 | 260 | 260 | 260 | 100 |
2009/03/10 | 260 | 260 | 260 | 260 | 1,000 |
2009/03/06 | 252 | 261 | 252 | 261 | 700 |
2009/03/05 | 250 | 250 | 240 | 240 | 1,400 |
2009/03/04 | 262 | 264 | 262 | 262 | 2,900 |
2009/03/02 | 260 | 265 | 260 | 265 | 800 |
2009/02/27 | 245 | 255 | 245 | 250 | 500 |
2009/02/25 | 242 | 247 | 242 | 245 | 1,200 |
2009/02/24 | 239 | 250 | 239 | 250 | 2,300 |
2009/02/23 | 274 | 274 | 269 | 269 | 500 |
2009/02/20 | 288 | 289 | 272 | 273 | 1,500 |
2009/02/19 | 268 | 278 | 268 | 278 | 800 |
2009/02/18 | 280 | 280 | 280 | 280 | 1,100 |
2009/02/17 | 285 | 285 | 273 | 273 | 200 |
2009/02/16 | 290 | 290 | 287 | 287 | 1,100 |
2009/02/13 | 285 | 285 | 280 | 280 | 1,200 |
2009/02/12 | 266 | 285 | 266 | 285 | 3,700 |
2009/02/10 | 265 | 275 | 265 | 267 | 3,200 |
2009/02/09 | 282 | 282 | 274 | 274 | 4,000 |
2009/02/06 | 275 | 275 | 275 | 275 | 1,100 |
2009/02/05 | 270 | 280 | 268 | 275 | 800 |
2009/02/04 | 280 | 280 | 269 | 280 | 1,600 |
2009/02/03 | 269 | 275 | 269 | 275 | 200 |
2009/02/02 | 275 | 278 | 271 | 278 | 1,500 |
2009/01/30 | 268 | 272 | 265 | 272 | 3,800 |
2009/01/29 | 270 | 271 | 266 | 268 | 2,500 |
2009/01/28 | 270 | 274 | 269 | 274 | 1,000 |
2009/01/27 | 274 | 274 | 266 | 272 | 3,900 |
2009/01/26 | 284 | 287 | 273 | 278 | 6,100 |
2009/01/23 | 270 | 282 | 265 | 279 | 11,400 |
2009/01/22 | 264 | 270 | 264 | 270 | 1,000 |
2009/01/21 | 265 | 272 | 265 | 272 | 4,900 |
2009/01/20 | 280 | 282 | 260 | 275 | 9,600 |
2009/01/19 | 282 | 282 | 262 | 280 | 4,600 |
2009/01/16 | 290 | 310 | 275 | 282 | 15,700 |
2009/01/15 | 265 | 282 | 265 | 282 | 5,100 |
2009/01/14 | 260 | 270 | 257 | 270 | 5,000 |
2009/01/13 | 252 | 260 | 250 | 260 | 4,000 |
2009/01/09 | 255 | 255 | 255 | 255 | 600 |
2009/01/08 | 252 | 252 | 245 | 252 | 800 |
2009/01/07 | 255 | 255 | 248 | 254 | 400 |
2009/01/06 | 251 | 251 | 250 | 250 | 1,700 |
2009/01/05 | 240 | 245 | 239 | 245 | 2,100 |