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 |
---|---|---|---|---|---|
2014/12/30 | 282 | 284 | 275 | 282 | 15,900 |
2014/12/29 | 281 | 285 | 279 | 279 | 10,300 |
2014/12/26 | 280 | 285 | 279 | 282 | 8,500 |
2014/12/25 | 290 | 292 | 273 | 277 | 23,400 |
2014/12/24 | 282 | 303 | 280 | 282 | 57,300 |
2014/12/22 | 272 | 284 | 272 | 274 | 24,500 |
2014/12/19 | 275 | 324 | 272 | 272 | 135,800 |
2014/12/18 | 264 | 268 | 262 | 268 | 13,900 |
2014/12/17 | 262 | 265 | 258 | 264 | 18,100 |
2014/12/16 | 266 | 266 | 261 | 263 | 7,900 |
2014/12/15 | 266 | 274 | 265 | 268 | 6,000 |
2014/12/12 | 273 | 273 | 269 | 270 | 3,700 |
2014/12/11 | 266 | 273 | 266 | 273 | 5,900 |
2014/12/10 | 267 | 271 | 260 | 266 | 17,500 |
2014/12/09 | 278 | 278 | 268 | 268 | 15,200 |
2014/12/08 | 280 | 283 | 276 | 278 | 9,600 |
2014/12/05 | 279 | 281 | 278 | 280 | 10,000 |
2014/12/04 | 287 | 287 | 280 | 281 | 8,200 |
2014/12/03 | 283 | 287 | 277 | 287 | 14,300 |
2014/12/02 | 279 | 283 | 279 | 283 | 14,600 |
2014/12/01 | 290 | 290 | 278 | 279 | 45,800 |
2014/11/28 | 279 | 340 | 279 | 291 | 401,000 |
2014/11/27 | 276 | 285 | 272 | 272 | 18,400 |
2014/11/26 | 270 | 280 | 262 | 268 | 34,400 |
2014/11/25 | 272 | 274 | 265 | 268 | 48,800 |
2014/11/21 | 306 | 315 | 280 | 280 | 164,500 |
2014/11/20 | 250 | 330 | 248 | 295 | 730,900 |
2014/11/19 | 253 | 253 | 248 | 250 | 6,400 |
2014/11/18 | 249 | 252 | 249 | 250 | 6,000 |
2014/11/17 | 248 | 250 | 246 | 246 | 11,500 |
2014/11/14 | 250 | 252 | 247 | 248 | 7,600 |
2014/11/13 | 254 | 254 | 251 | 253 | 10,600 |
2014/11/12 | 259 | 268 | 254 | 258 | 30,400 |
2014/11/11 | 245 | 268 | 245 | 258 | 62,600 |
2014/11/10 | 245 | 247 | 244 | 245 | 8,900 |
2014/11/07 | 244 | 246 | 244 | 245 | 5,300 |
2014/11/06 | 245 | 248 | 244 | 246 | 10,000 |
2014/11/05 | 244 | 249 | 240 | 247 | 9,100 |
2014/11/04 | 245 | 248 | 243 | 243 | 15,300 |
2014/10/31 | 241 | 243 | 241 | 242 | 4,700 |
2014/10/30 | 240 | 241 | 240 | 241 | 3,800 |
2014/10/29 | 243 | 244 | 239 | 243 | 11,600 |
2014/10/28 | 244 | 244 | 240 | 243 | 6,800 |
2014/10/27 | 248 | 248 | 244 | 244 | 3,900 |
2014/10/24 | 244 | 253 | 243 | 245 | 18,000 |
2014/10/23 | 241 | 243 | 240 | 243 | 8,500 |
2014/10/22 | 239 | 242 | 236 | 241 | 7,200 |
2014/10/21 | 242 | 243 | 238 | 239 | 7,800 |
2014/10/20 | 244 | 244 | 239 | 240 | 9,700 |
2014/10/17 | 240 | 244 | 234 | 237 | 18,500 |
2014/10/16 | 242 | 247 | 238 | 239 | 28,200 |
2014/10/15 | 258 | 259 | 243 | 250 | 28,700 |
2014/10/14 | 254 | 254 | 245 | 250 | 17,900 |
2014/10/10 | 245 | 254 | 245 | 254 | 10,700 |
2014/10/09 | 250 | 250 | 246 | 247 | 11,700 |
2014/10/08 | 250 | 252 | 245 | 245 | 21,700 |
2014/10/07 | 253 | 253 | 250 | 250 | 11,100 |
2014/10/06 | 247 | 256 | 247 | 256 | 20,400 |
2014/10/03 | 243 | 245 | 236 | 245 | 25,900 |
2014/10/02 | 249 | 250 | 240 | 244 | 41,100 |
2014/10/01 | 266 | 269 | 252 | 252 | 68,100 |
2014/09/30 | 283 | 287 | 260 | 270 | 201,900 |
2014/09/29 | 288 | 292 | 283 | 291 | 52,900 |
2014/09/26 | 279 | 280 | 270 | 280 | 34,200 |
2014/09/25 | 265 | 280 | 265 | 271 | 52,000 |
2014/09/24 | 265 | 269 | 263 | 265 | 15,800 |
2014/09/22 | 268 | 269 | 263 | 266 | 18,300 |
2014/09/19 | 263 | 268 | 263 | 266 | 26,100 |
2014/09/18 | 268 | 272 | 263 | 264 | 25,000 |
2014/09/17 | 273 | 273 | 266 | 268 | 43,500 |
2014/09/16 | 259 | 277 | 254 | 274 | 115,800 |
2014/09/12 | 252 | 255 | 245 | 247 | 19,400 |
2014/09/11 | 244 | 260 | 242 | 250 | 41,000 |
2014/09/10 | 247 | 250 | 239 | 244 | 35,900 |
2014/09/09 | 269 | 271 | 248 | 248 | 77,800 |
2014/09/08 | 248 | 320 | 248 | 260 | 795,700 |
2014/09/05 | 238 | 249 | 237 | 240 | 43,000 |
2014/09/04 | 235 | 237 | 235 | 236 | 55,400 |
2014/09/03 | 236 | 240 | 235 | 235 | 14,300 |
2014/09/02 | 234 | 237 | 234 | 236 | 9,900 |
2014/09/01 | 237 | 238 | 232 | 232 | 23,300 |
2014/08/29 | 234 | 241 | 233 | 233 | 32,500 |
2014/08/28 | 233 | 235 | 232 | 234 | 10,800 |
2014/08/27 | 229 | 233 | 229 | 229 | 8,200 |
2014/08/26 | 232 | 232 | 231 | 232 | 2,200 |
2014/08/25 | 232 | 232 | 231 | 231 | 1,100 |
2014/08/22 | 230 | 231 | 227 | 231 | 5,300 |
2014/08/21 | 233 | 233 | 229 | 231 | 14,200 |
2014/08/20 | 233 | 233 | 230 | 233 | 3,000 |
2014/08/19 | 233 | 233 | 231 | 232 | 8,900 |
2014/08/18 | 231 | 232 | 231 | 231 | 1,800 |
2014/08/15 | 230 | 231 | 230 | 231 | 6,200 |
2014/08/14 | 230 | 230 | 230 | 230 | 800 |
2014/08/13 | 227 | 229 | 227 | 228 | 3,700 |
2014/08/12 | 228 | 230 | 227 | 227 | 2,700 |
2014/08/11 | 227 | 227 | 226 | 226 | 300 |
2014/08/08 | 226 | 227 | 226 | 227 | 4,500 |
2014/08/07 | 228 | 230 | 228 | 228 | 900 |
2014/08/06 | 230 | 231 | 227 | 228 | 11,300 |
2014/08/05 | 232 | 233 | 232 | 233 | 300 |
2014/08/04 | 232 | 233 | 229 | 230 | 3,500 |
2014/08/01 | 229 | 231 | 229 | 231 | 4,900 |
2014/07/31 | 233 | 234 | 229 | 229 | 14,300 |
2014/07/30 | 232 | 234 | 232 | 233 | 6,000 |
2014/07/29 | 233 | 233 | 232 | 233 | 1,800 |
2014/07/28 | 232 | 234 | 231 | 234 | 1,800 |
2014/07/25 | 234 | 234 | 230 | 230 | 14,900 |
2014/07/24 | 234 | 234 | 233 | 234 | 500 |
2014/07/23 | 233 | 235 | 233 | 233 | 6,600 |
2014/07/22 | 231 | 234 | 231 | 232 | 1,600 |
2014/07/18 | 230 | 231 | 227 | 231 | 5,500 |
2014/07/17 | 232 | 233 | 226 | 230 | 19,000 |
2014/07/16 | 232 | 233 | 229 | 233 | 7,200 |
2014/07/15 | 243 | 244 | 231 | 232 | 31,400 |
2014/07/14 | 230 | 239 | 229 | 239 | 17,500 |
2014/07/11 | 226 | 228 | 225 | 228 | 5,700 |
2014/07/10 | 227 | 229 | 226 | 229 | 1,600 |
2014/07/09 | 233 | 234 | 223 | 230 | 30,400 |
2014/07/08 | 235 | 236 | 234 | 234 | 39,300 |
2014/07/07 | 233 | 236 | 233 | 235 | 18,100 |
2014/07/04 | 233 | 235 | 232 | 233 | 12,600 |
2014/07/03 | 230 | 232 | 229 | 230 | 11,300 |
2014/07/02 | 228 | 231 | 228 | 230 | 30,400 |
2014/07/01 | 226 | 228 | 225 | 228 | 20,200 |
2014/06/30 | 223 | 226 | 223 | 225 | 16,500 |
2014/06/27 | 225 | 225 | 223 | 223 | 20,000 |
2014/06/26 | 224 | 225 | 223 | 224 | 6,200 |
2014/06/25 | 223 | 225 | 223 | 225 | 3,400 |
2014/06/24 | 224 | 225 | 224 | 225 | 4,700 |
2014/06/23 | 222 | 225 | 222 | 225 | 7,400 |
2014/06/20 | 223 | 225 | 222 | 223 | 17,300 |
2014/06/19 | 219 | 221 | 219 | 221 | 4,500 |
2014/06/18 | 220 | 220 | 219 | 220 | 11,900 |
2014/06/17 | 219 | 219 | 218 | 219 | 9,000 |
2014/06/16 | 221 | 221 | 219 | 220 | 14,300 |
2014/06/13 | 220 | 220 | 218 | 218 | 10,900 |
2014/06/12 | 219 | 219 | 218 | 219 | 7,800 |
2014/06/11 | 217 | 219 | 216 | 219 | 10,800 |
2014/06/10 | 219 | 220 | 219 | 219 | 16,200 |
2014/06/09 | 218 | 219 | 217 | 219 | 9,900 |
2014/06/06 | 219 | 219 | 219 | 219 | 9,500 |
2014/06/05 | 219 | 220 | 216 | 217 | 3,800 |
2014/06/04 | 216 | 216 | 215 | 216 | 4,600 |
2014/06/03 | 216 | 216 | 213 | 215 | 2,800 |
2014/06/02 | 216 | 216 | 215 | 215 | 1,000 |
2014/05/30 | 215 | 216 | 214 | 214 | 1,000 |
2014/05/29 | 216 | 216 | 215 | 215 | 400 |
2014/05/28 | 215 | 216 | 215 | 216 | 400 |
2014/05/27 | 215 | 215 | 215 | 215 | 200 |
2014/05/26 | 215 | 215 | 215 | 215 | 200 |
2014/05/23 | 213 | 214 | 213 | 214 | 600 |
2014/05/22 | 215 | 215 | 213 | 213 | 400 |
2014/05/21 | 213 | 215 | 213 | 213 | 400 |
2014/05/20 | 218 | 218 | 213 | 213 | 8,300 |
2014/05/19 | 214 | 217 | 214 | 214 | 3,300 |
2014/05/16 | 217 | 218 | 214 | 214 | 6,700 |
2014/05/15 | 216 | 217 | 216 | 217 | 200 |
2014/05/14 | 216 | 216 | 216 | 216 | 400 |
2014/05/13 | 216 | 217 | 215 | 216 | 900 |
2014/05/12 | 217 | 219 | 215 | 215 | 11,400 |
2014/05/09 | 218 | 218 | 217 | 217 | 9,000 |
2014/05/08 | 217 | 217 | 216 | 216 | 2,700 |
2014/05/07 | 217 | 218 | 217 | 218 | 1,800 |
2014/05/02 | 218 | 218 | 216 | 217 | 4,200 |
2014/05/01 | 219 | 219 | 217 | 218 | 2,500 |
2014/04/30 | 215 | 215 | 214 | 215 | 3,000 |
2014/04/28 | 216 | 216 | 215 | 215 | 500 |
2014/04/25 | 216 | 217 | 216 | 217 | 800 |
2014/04/24 | 215 | 221 | 215 | 221 | 1,800 |
2014/04/23 | 216 | 217 | 215 | 217 | 3,300 |
2014/04/22 | 216 | 217 | 216 | 217 | 4,300 |
2014/04/21 | 218 | 218 | 218 | 218 | 500 |
2014/04/18 | 218 | 218 | 216 | 217 | 1,500 |
2014/04/17 | 218 | 218 | 215 | 216 | 11,300 |
2014/04/16 | 216 | 219 | 216 | 218 | 1,100 |
2014/04/15 | 215 | 217 | 215 | 217 | 800 |
2014/04/14 | 214 | 216 | 214 | 215 | 2,500 |
2014/04/11 | 219 | 219 | 214 | 215 | 12,900 |
2014/04/10 | 220 | 221 | 220 | 221 | 1,300 |
2014/04/09 | 220 | 220 | 219 | 219 | 2,900 |
2014/04/08 | 223 | 223 | 220 | 221 | 2,000 |
2014/04/07 | 220 | 223 | 219 | 223 | 6,000 |
2014/04/04 | 219 | 221 | 219 | 221 | 400 |
2014/04/03 | 221 | 221 | 219 | 221 | 2,400 |
2014/04/02 | 221 | 221 | 219 | 220 | 2,000 |
2014/04/01 | 219 | 221 | 218 | 221 | 1,400 |
2014/03/31 | 219 | 219 | 218 | 218 | 1,100 |
2014/03/28 | 216 | 218 | 216 | 218 | 3,000 |
2014/03/27 | 215 | 216 | 215 | 216 | 1,200 |
2014/03/26 | 216 | 216 | 216 | 216 | 4,300 |
2014/03/25 | 218 | 218 | 215 | 217 | 4,700 |
2014/03/24 | 216 | 218 | 214 | 218 | 3,400 |
2014/03/20 | 221 | 221 | 215 | 215 | 4,300 |
2014/03/19 | 217 | 220 | 217 | 220 | 800 |
2014/03/18 | 218 | 218 | 218 | 218 | 1,100 |
2014/03/17 | 217 | 217 | 215 | 217 | 6,500 |
2014/03/14 | 218 | 220 | 218 | 219 | 4,400 |
2014/03/13 | 221 | 221 | 219 | 220 | 3,600 |
2014/03/12 | 220 | 222 | 220 | 222 | 1,400 |
2014/03/11 | 222 | 222 | 222 | 222 | 800 |
2014/03/10 | 222 | 223 | 221 | 221 | 1,800 |
2014/03/07 | 223 | 223 | 222 | 222 | 1,000 |
2014/03/06 | 221 | 223 | 221 | 223 | 200 |
2014/03/05 | 219 | 222 | 219 | 222 | 2,100 |
2014/03/04 | 221 | 222 | 214 | 221 | 7,200 |
2014/03/03 | 223 | 223 | 220 | 222 | 4,800 |
2014/02/28 | 226 | 226 | 221 | 222 | 3,000 |
2014/02/27 | 221 | 225 | 221 | 225 | 10,500 |
2014/02/26 | 222 | 224 | 221 | 223 | 7,200 |
2014/02/25 | 232 | 233 | 230 | 230 | 17,100 |
2014/02/24 | 232 | 234 | 232 | 233 | 3,600 |
2014/02/21 | 235 | 235 | 233 | 233 | 2,500 |
2014/02/20 | 236 | 237 | 231 | 233 | 7,100 |
2014/02/19 | 234 | 235 | 233 | 233 | 4,000 |
2014/02/18 | 232 | 237 | 231 | 237 | 11,700 |
2014/02/17 | 231 | 233 | 231 | 232 | 2,800 |
2014/02/14 | 233 | 233 | 230 | 230 | 4,500 |
2014/02/13 | 231 | 235 | 230 | 231 | 5,500 |
2014/02/12 | 235 | 235 | 231 | 231 | 1,400 |
2014/02/10 | 232 | 234 | 228 | 234 | 3,500 |
2014/02/07 | 229 | 230 | 226 | 230 | 5,100 |
2014/02/06 | 227 | 228 | 225 | 228 | 5,200 |
2014/02/05 | 226 | 227 | 224 | 225 | 5,400 |
2014/02/04 | 229 | 229 | 223 | 225 | 22,400 |
2014/02/03 | 237 | 237 | 233 | 236 | 4,100 |
2014/01/31 | 237 | 238 | 234 | 238 | 2,100 |
2014/01/30 | 237 | 237 | 234 | 237 | 5,300 |
2014/01/29 | 238 | 240 | 235 | 239 | 8,700 |
2014/01/28 | 233 | 239 | 231 | 238 | 8,700 |
2014/01/27 | 229 | 233 | 229 | 231 | 9,100 |
2014/01/24 | 238 | 238 | 233 | 235 | 17,800 |
2014/01/23 | 241 | 244 | 239 | 241 | 13,100 |
2014/01/22 | 239 | 243 | 237 | 243 | 7,600 |
2014/01/21 | 245 | 245 | 236 | 240 | 12,400 |
2014/01/20 | 246 | 246 | 241 | 244 | 18,500 |
2014/01/17 | 236 | 242 | 234 | 241 | 34,400 |
2014/01/16 | 233 | 236 | 232 | 236 | 15,900 |
2014/01/15 | 231 | 233 | 229 | 231 | 24,300 |
2014/01/14 | 231 | 232 | 229 | 230 | 28,200 |
2014/01/10 | 233 | 237 | 232 | 237 | 25,300 |
2014/01/09 | 232 | 233 | 231 | 233 | 9,600 |
2014/01/08 | 231 | 232 | 228 | 232 | 19,800 |
2014/01/07 | 234 | 234 | 228 | 231 | 27,000 |
2014/01/06 | 228 | 234 | 225 | 233 | 60,500 |