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 |
---|---|---|---|---|---|
2013/12/30 | 225 | 226 | 224 | 226 | 13,700 |
2013/12/27 | 228 | 229 | 223 | 224 | 17,200 |
2013/12/26 | 225 | 228 | 225 | 225 | 7,800 |
2013/12/25 | 224 | 227 | 223 | 224 | 6,700 |
2013/12/24 | 226 | 226 | 223 | 223 | 13,000 |
2013/12/20 | 229 | 230 | 224 | 225 | 15,500 |
2013/12/19 | 226 | 227 | 224 | 226 | 7,100 |
2013/12/18 | 225 | 227 | 224 | 227 | 5,000 |
2013/12/17 | 226 | 227 | 225 | 226 | 2,500 |
2013/12/16 | 228 | 228 | 224 | 228 | 12,000 |
2013/12/13 | 231 | 231 | 226 | 230 | 11,900 |
2013/12/12 | 230 | 232 | 230 | 232 | 5,600 |
2013/12/11 | 229 | 230 | 226 | 230 | 9,800 |
2013/12/10 | 229 | 229 | 227 | 229 | 4,100 |
2013/12/09 | 229 | 229 | 226 | 227 | 2,700 |
2013/12/06 | 228 | 228 | 227 | 228 | 1,300 |
2013/12/05 | 229 | 229 | 225 | 228 | 9,400 |
2013/12/04 | 230 | 230 | 227 | 230 | 4,300 |
2013/12/03 | 231 | 233 | 229 | 230 | 11,700 |
2013/12/02 | 226 | 231 | 226 | 231 | 7,500 |
2013/11/29 | 227 | 229 | 226 | 226 | 2,900 |
2013/11/28 | 226 | 227 | 226 | 227 | 2,400 |
2013/11/27 | 229 | 229 | 226 | 226 | 1,800 |
2013/11/26 | 228 | 230 | 228 | 230 | 4,600 |
2013/11/25 | 229 | 230 | 227 | 228 | 1,800 |
2013/11/22 | 230 | 231 | 229 | 229 | 2,900 |
2013/11/21 | 231 | 231 | 228 | 228 | 2,300 |
2013/11/20 | 230 | 231 | 230 | 230 | 4,300 |
2013/11/19 | 229 | 230 | 227 | 230 | 7,700 |
2013/11/18 | 226 | 230 | 226 | 229 | 10,800 |
2013/11/15 | 225 | 226 | 224 | 226 | 1,800 |
2013/11/14 | 225 | 225 | 223 | 224 | 900 |
2013/11/12 | 223 | 223 | 223 | 223 | 200 |
2013/11/11 | 223 | 224 | 222 | 223 | 1,700 |
2013/11/08 | 224 | 225 | 222 | 223 | 3,100 |
2013/11/07 | 227 | 227 | 223 | 225 | 2,800 |
2013/11/06 | 225 | 227 | 224 | 227 | 5,500 |
2013/11/05 | 223 | 223 | 221 | 223 | 2,000 |
2013/11/01 | 222 | 222 | 219 | 221 | 4,900 |
2013/10/31 | 222 | 223 | 221 | 222 | 5,600 |
2013/10/30 | 225 | 225 | 222 | 225 | 4,400 |
2013/10/29 | 225 | 225 | 223 | 224 | 4,800 |
2013/10/28 | 223 | 225 | 223 | 224 | 10,600 |
2013/10/25 | 227 | 228 | 225 | 226 | 4,500 |
2013/10/24 | 227 | 227 | 225 | 227 | 4,900 |
2013/10/23 | 231 | 231 | 225 | 227 | 14,200 |
2013/10/22 | 229 | 232 | 226 | 230 | 5,100 |
2013/10/21 | 227 | 230 | 227 | 230 | 2,200 |
2013/10/18 | 227 | 230 | 225 | 227 | 11,400 |
2013/10/17 | 226 | 228 | 225 | 227 | 2,900 |
2013/10/16 | 230 | 231 | 221 | 227 | 23,600 |
2013/10/15 | 230 | 235 | 229 | 233 | 47,100 |
2013/10/11 | 235 | 248 | 234 | 247 | 44,100 |
2013/10/10 | 233 | 234 | 233 | 234 | 3,900 |
2013/10/09 | 227 | 233 | 226 | 233 | 6,100 |
2013/10/08 | 226 | 227 | 225 | 227 | 2,900 |
2013/10/07 | 233 | 233 | 220 | 228 | 16,100 |
2013/10/04 | 234 | 235 | 233 | 233 | 26,000 |
2013/10/03 | 236 | 236 | 233 | 233 | 5,100 |
2013/10/02 | 233 | 237 | 228 | 237 | 42,300 |
2013/10/01 | 233 | 235 | 233 | 233 | 11,000 |
2013/09/30 | 231 | 235 | 231 | 235 | 2,900 |
2013/09/27 | 232 | 234 | 231 | 233 | 8,300 |
2013/09/26 | 232 | 232 | 230 | 232 | 3,400 |
2013/09/25 | 230 | 232 | 228 | 232 | 2,800 |
2013/09/24 | 231 | 232 | 230 | 231 | 5,700 |
2013/09/20 | 232 | 232 | 228 | 232 | 9,900 |
2013/09/19 | 228 | 230 | 228 | 230 | 2,200 |
2013/09/18 | 226 | 227 | 225 | 227 | 6,000 |
2013/09/17 | 224 | 225 | 224 | 225 | 3,000 |
2013/09/13 | 225 | 225 | 222 | 223 | 5,000 |
2013/09/12 | 224 | 224 | 224 | 224 | 400 |
2013/09/11 | 221 | 223 | 219 | 223 | 2,700 |
2013/09/10 | 222 | 230 | 217 | 224 | 19,200 |
2013/09/09 | 222 | 225 | 219 | 222 | 4,500 |
2013/09/06 | 220 | 220 | 218 | 220 | 700 |
2013/09/05 | 218 | 220 | 218 | 220 | 400 |
2013/09/04 | 218 | 219 | 218 | 219 | 500 |
2013/09/03 | 217 | 220 | 217 | 220 | 1,200 |
2013/09/02 | 216 | 217 | 216 | 217 | 2,300 |
2013/08/30 | 219 | 219 | 216 | 216 | 700 |
2013/08/29 | 218 | 219 | 217 | 217 | 3,900 |
2013/08/28 | 217 | 218 | 216 | 217 | 1,500 |
2013/08/27 | 218 | 218 | 218 | 218 | 100 |
2013/08/26 | 219 | 221 | 218 | 218 | 1,500 |
2013/08/23 | 220 | 222 | 217 | 219 | 6,900 |
2013/08/22 | 221 | 222 | 219 | 221 | 1,700 |
2013/08/21 | 223 | 227 | 221 | 221 | 5,200 |
2013/08/20 | 225 | 225 | 219 | 220 | 3,700 |
2013/08/19 | 220 | 223 | 219 | 221 | 3,300 |
2013/08/16 | 219 | 226 | 219 | 220 | 6,900 |
2013/08/15 | 219 | 221 | 217 | 221 | 6,400 |
2013/08/14 | 218 | 219 | 218 | 219 | 2,800 |
2013/08/13 | 217 | 221 | 217 | 221 | 6,400 |
2013/08/12 | 222 | 222 | 214 | 217 | 5,700 |
2013/08/09 | 220 | 221 | 220 | 221 | 900 |
2013/08/08 | 223 | 223 | 217 | 219 | 3,000 |
2013/08/07 | 219 | 224 | 215 | 221 | 11,800 |
2013/08/06 | 224 | 224 | 221 | 223 | 1,300 |
2013/08/05 | 224 | 224 | 221 | 224 | 1,900 |
2013/08/02 | 223 | 225 | 220 | 225 | 1,300 |
2013/08/01 | 218 | 224 | 218 | 224 | 4,700 |
2013/07/31 | 218 | 221 | 217 | 217 | 5,000 |
2013/07/30 | 217 | 222 | 216 | 219 | 4,300 |
2013/07/29 | 226 | 226 | 217 | 218 | 15,400 |
2013/07/26 | 223 | 226 | 223 | 226 | 2,800 |
2013/07/25 | 226 | 229 | 224 | 225 | 10,500 |
2013/07/24 | 227 | 228 | 224 | 227 | 7,500 |
2013/07/23 | 228 | 228 | 225 | 226 | 4,200 |
2013/07/22 | 229 | 230 | 226 | 227 | 9,400 |
2013/07/19 | 239 | 239 | 225 | 226 | 33,000 |
2013/07/18 | 239 | 245 | 233 | 237 | 31,800 |
2013/07/17 | 247 | 248 | 233 | 240 | 56,400 |
2013/07/16 | 235 | 235 | 226 | 232 | 38,900 |
2013/07/12 | 250 | 250 | 230 | 231 | 123,900 |
2013/07/11 | 225 | 280 | 225 | 250 | 234,100 |
2013/07/10 | 222 | 225 | 221 | 225 | 3,000 |
2013/07/09 | 223 | 223 | 220 | 220 | 3,200 |
2013/07/08 | 221 | 222 | 219 | 221 | 1,500 |
2013/07/05 | 220 | 221 | 219 | 221 | 3,800 |
2013/07/04 | 225 | 229 | 216 | 220 | 17,300 |
2013/07/03 | 214 | 215 | 212 | 215 | 2,000 |
2013/07/02 | 218 | 218 | 213 | 213 | 8,100 |
2013/07/01 | 215 | 217 | 212 | 217 | 3,700 |
2013/06/28 | 212 | 215 | 212 | 215 | 1,900 |
2013/06/27 | 215 | 215 | 200 | 212 | 3,500 |
2013/06/26 | 222 | 222 | 215 | 215 | 4,600 |
2013/06/25 | 221 | 222 | 218 | 221 | 11,200 |
2013/06/24 | 224 | 224 | 221 | 221 | 2,300 |
2013/06/21 | 221 | 224 | 221 | 224 | 600 |
2013/06/20 | 223 | 225 | 222 | 224 | 4,200 |
2013/06/19 | 227 | 230 | 226 | 229 | 2,400 |
2013/06/18 | 226 | 226 | 226 | 226 | 400 |
2013/06/17 | 223 | 229 | 218 | 229 | 3,400 |
2013/06/14 | 223 | 223 | 220 | 223 | 1,500 |
2013/06/13 | 223 | 223 | 218 | 220 | 4,700 |
2013/06/12 | 223 | 224 | 222 | 224 | 900 |
2013/06/11 | 222 | 223 | 222 | 223 | 1,900 |
2013/06/10 | 218 | 226 | 218 | 222 | 3,300 |
2013/06/07 | 222 | 223 | 213 | 218 | 11,400 |
2013/06/06 | 229 | 230 | 223 | 229 | 7,400 |
2013/06/05 | 224 | 227 | 224 | 227 | 2,100 |
2013/06/04 | 225 | 227 | 221 | 227 | 2,100 |
2013/06/03 | 232 | 232 | 226 | 227 | 2,600 |
2013/05/31 | 232 | 232 | 232 | 232 | 100 |
2013/05/30 | 231 | 235 | 230 | 235 | 4,200 |
2013/05/29 | 230 | 231 | 228 | 231 | 5,400 |
2013/05/28 | 224 | 233 | 224 | 232 | 3,800 |
2013/05/27 | 225 | 236 | 225 | 229 | 4,900 |
2013/05/24 | 235 | 236 | 230 | 234 | 8,200 |
2013/05/23 | 241 | 241 | 230 | 231 | 9,200 |
2013/05/22 | 240 | 240 | 239 | 239 | 2,000 |
2013/05/21 | 240 | 241 | 239 | 240 | 2,600 |
2013/05/20 | 241 | 242 | 240 | 241 | 2,300 |
2013/05/17 | 238 | 239 | 238 | 238 | 1,500 |
2013/05/16 | 240 | 240 | 230 | 238 | 24,000 |
2013/05/15 | 244 | 244 | 240 | 240 | 11,600 |
2013/05/14 | 243 | 243 | 241 | 243 | 21,300 |
2013/05/13 | 242 | 247 | 241 | 241 | 15,900 |
2013/05/10 | 242 | 243 | 240 | 240 | 16,000 |
2013/05/09 | 239 | 247 | 239 | 239 | 37,100 |
2013/05/08 | 238 | 243 | 238 | 240 | 15,300 |
2013/05/07 | 236 | 238 | 236 | 238 | 19,500 |
2013/05/02 | 240 | 240 | 234 | 236 | 14,600 |
2013/05/01 | 239 | 239 | 237 | 239 | 5,900 |
2013/04/30 | 238 | 239 | 236 | 239 | 12,000 |
2013/04/26 | 240 | 240 | 238 | 238 | 5,600 |
2013/04/25 | 241 | 241 | 239 | 240 | 9,400 |
2013/04/24 | 240 | 241 | 239 | 240 | 9,000 |
2013/04/23 | 240 | 240 | 238 | 240 | 14,400 |
2013/04/22 | 239 | 240 | 237 | 239 | 10,300 |
2013/04/19 | 238 | 239 | 237 | 239 | 3,400 |
2013/04/18 | 237 | 238 | 237 | 237 | 6,900 |
2013/04/17 | 241 | 241 | 239 | 239 | 4,800 |
2013/04/16 | 237 | 239 | 236 | 237 | 9,400 |
2013/04/15 | 237 | 240 | 236 | 239 | 12,600 |
2013/04/12 | 239 | 239 | 232 | 238 | 53,300 |
2013/04/11 | 251 | 251 | 237 | 249 | 28,700 |
2013/04/10 | 245 | 248 | 245 | 248 | 9,800 |
2013/04/09 | 246 | 247 | 245 | 245 | 3,400 |
2013/04/08 | 248 | 248 | 235 | 244 | 19,900 |
2013/04/05 | 240 | 250 | 240 | 246 | 8,700 |
2013/04/04 | 240 | 244 | 240 | 244 | 1,800 |
2013/04/03 | 244 | 248 | 240 | 240 | 7,700 |
2013/04/02 | 239 | 242 | 233 | 237 | 16,500 |
2013/04/01 | 255 | 255 | 241 | 243 | 20,500 |
2013/03/29 | 252 | 256 | 250 | 256 | 10,100 |
2013/03/28 | 257 | 257 | 249 | 255 | 15,900 |
2013/03/27 | 255 | 256 | 254 | 256 | 6,500 |
2013/03/26 | 248 | 257 | 243 | 255 | 28,300 |
2013/03/25 | 248 | 252 | 246 | 252 | 14,900 |
2013/03/22 | 246 | 247 | 246 | 246 | 2,300 |
2013/03/21 | 248 | 249 | 246 | 246 | 3,900 |
2013/03/19 | 241 | 250 | 241 | 248 | 25,300 |
2013/03/18 | 242 | 245 | 236 | 243 | 22,800 |
2013/03/15 | 247 | 249 | 246 | 247 | 6,900 |
2013/03/14 | 247 | 254 | 245 | 248 | 11,200 |
2013/03/13 | 245 | 247 | 243 | 247 | 6,900 |
2013/03/12 | 248 | 248 | 244 | 245 | 10,600 |
2013/03/11 | 247 | 257 | 244 | 248 | 31,700 |
2013/03/08 | 243 | 247 | 243 | 246 | 19,100 |
2013/03/07 | 247 | 247 | 242 | 244 | 9,900 |
2013/03/06 | 242 | 244 | 241 | 241 | 9,600 |
2013/03/05 | 243 | 244 | 241 | 242 | 13,600 |
2013/03/04 | 244 | 244 | 241 | 244 | 11,100 |
2013/03/01 | 242 | 244 | 242 | 244 | 3,500 |
2013/02/28 | 243 | 244 | 240 | 244 | 12,600 |
2013/02/27 | 243 | 245 | 241 | 243 | 13,600 |
2013/02/26 | 247 | 252 | 240 | 245 | 28,400 |
2013/02/25 | 256 | 258 | 254 | 254 | 33,900 |
2013/02/22 | 252 | 259 | 251 | 254 | 12,100 |
2013/02/21 | 260 | 260 | 250 | 255 | 22,200 |
2013/02/20 | 252 | 260 | 250 | 258 | 33,500 |
2013/02/19 | 250 | 254 | 247 | 251 | 19,200 |
2013/02/18 | 250 | 252 | 246 | 252 | 37,800 |
2013/02/15 | 255 | 256 | 250 | 252 | 23,300 |
2013/02/14 | 257 | 257 | 250 | 255 | 43,000 |
2013/02/13 | 253 | 273 | 249 | 253 | 103,400 |
2013/02/12 | 254 | 254 | 251 | 253 | 5,400 |
2013/02/08 | 250 | 251 | 250 | 250 | 9,600 |
2013/02/07 | 253 | 254 | 249 | 249 | 35,000 |
2013/02/06 | 253 | 257 | 250 | 253 | 33,500 |
2013/02/05 | 249 | 252 | 249 | 251 | 20,900 |
2013/02/04 | 252 | 252 | 249 | 250 | 34,600 |
2013/02/01 | 252 | 252 | 249 | 252 | 5,600 |
2013/01/31 | 250 | 251 | 248 | 251 | 13,400 |
2013/01/30 | 254 | 254 | 250 | 252 | 10,500 |
2013/01/29 | 249 | 254 | 248 | 252 | 13,700 |
2013/01/28 | 252 | 252 | 248 | 252 | 13,800 |
2013/01/25 | 250 | 255 | 250 | 251 | 23,600 |
2013/01/24 | 255 | 255 | 249 | 253 | 18,700 |
2013/01/23 | 259 | 272 | 255 | 255 | 64,500 |
2013/01/22 | 251 | 258 | 250 | 258 | 27,800 |
2013/01/21 | 253 | 253 | 250 | 253 | 12,900 |
2013/01/18 | 250 | 252 | 249 | 252 | 7,100 |
2013/01/17 | 249 | 252 | 240 | 249 | 12,400 |
2013/01/16 | 251 | 256 | 247 | 249 | 35,400 |
2013/01/15 | 252 | 257 | 250 | 256 | 33,800 |
2013/01/11 | 259 | 262 | 246 | 256 | 83,000 |
2013/01/10 | 263 | 274 | 261 | 267 | 69,700 |
2013/01/09 | 255 | 262 | 254 | 261 | 13,100 |
2013/01/08 | 259 | 262 | 256 | 260 | 18,200 |
2013/01/07 | 251 | 257 | 251 | 256 | 20,400 |
2013/01/04 | 260 | 265 | 257 | 259 | 28,600 |