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 |
---|---|---|---|---|---|
2015/12/30 | 341 | 342 | 334 | 342 | 14,900 |
2015/12/29 | 340 | 341 | 339 | 341 | 2,800 |
2015/12/28 | 337 | 341 | 335 | 339 | 7,800 |
2015/12/25 | 338 | 338 | 332 | 333 | 11,100 |
2015/12/24 | 343 | 343 | 338 | 339 | 3,100 |
2015/12/22 | 342 | 343 | 340 | 341 | 6,500 |
2015/12/21 | 347 | 347 | 337 | 338 | 13,900 |
2015/12/18 | 345 | 347 | 341 | 346 | 50,000 |
2015/12/17 | 339 | 345 | 339 | 343 | 12,400 |
2015/12/16 | 342 | 343 | 334 | 339 | 13,700 |
2015/12/15 | 332 | 348 | 332 | 342 | 75,200 |
2015/12/14 | 329 | 334 | 327 | 333 | 14,100 |
2015/12/11 | 333 | 338 | 333 | 335 | 6,600 |
2015/12/10 | 333 | 338 | 329 | 338 | 18,500 |
2015/12/09 | 329 | 335 | 329 | 333 | 5,900 |
2015/12/08 | 334 | 334 | 329 | 331 | 8,200 |
2015/12/07 | 334 | 336 | 332 | 333 | 13,600 |
2015/12/04 | 332 | 336 | 332 | 332 | 9,100 |
2015/12/03 | 334 | 337 | 332 | 337 | 11,700 |
2015/12/02 | 338 | 338 | 333 | 335 | 21,500 |
2015/12/01 | 343 | 343 | 337 | 340 | 27,500 |
2015/11/30 | 344 | 345 | 340 | 343 | 8,300 |
2015/11/27 | 336 | 346 | 336 | 341 | 20,400 |
2015/11/26 | 333 | 338 | 332 | 333 | 14,600 |
2015/11/25 | 337 | 341 | 331 | 331 | 20,300 |
2015/11/24 | 343 | 344 | 336 | 337 | 24,200 |
2015/11/20 | 329 | 339 | 329 | 338 | 24,900 |
2015/11/19 | 324 | 338 | 324 | 328 | 46,900 |
2015/11/18 | 326 | 328 | 323 | 323 | 17,100 |
2015/11/17 | 326 | 328 | 323 | 323 | 32,700 |
2015/11/16 | 326 | 331 | 323 | 325 | 50,500 |
2015/11/13 | 363 | 363 | 335 | 336 | 133,000 |
2015/11/12 | 360 | 370 | 328 | 356 | 408,100 |
2015/11/11 | 405 | 421 | 400 | 400 | 142,600 |
2015/11/10 | 393 | 412 | 391 | 402 | 170,400 |
2015/11/09 | 402 | 402 | 390 | 397 | 105,100 |
2015/11/06 | 385 | 399 | 385 | 397 | 82,000 |
2015/11/05 | 394 | 394 | 383 | 383 | 34,000 |
2015/11/04 | 387 | 395 | 385 | 390 | 35,200 |
2015/11/02 | 376 | 390 | 376 | 390 | 53,300 |
2015/10/30 | 370 | 389 | 368 | 380 | 122,800 |
2015/10/29 | 354 | 375 | 354 | 370 | 101,700 |
2015/10/28 | 357 | 366 | 352 | 352 | 31,900 |
2015/10/27 | 360 | 369 | 351 | 365 | 77,000 |
2015/10/26 | 340 | 351 | 340 | 348 | 10,700 |
2015/10/23 | 338 | 340 | 335 | 340 | 10,900 |
2015/10/22 | 334 | 336 | 331 | 335 | 4,500 |
2015/10/21 | 334 | 335 | 330 | 331 | 16,100 |
2015/10/20 | 340 | 340 | 335 | 339 | 8,500 |
2015/10/19 | 337 | 340 | 337 | 337 | 3,400 |
2015/10/16 | 340 | 340 | 331 | 337 | 12,400 |
2015/10/15 | 334 | 336 | 322 | 333 | 14,200 |
2015/10/14 | 350 | 350 | 325 | 333 | 43,500 |
2015/10/13 | 350 | 356 | 340 | 353 | 98,500 |
2015/10/09 | 324 | 344 | 323 | 334 | 97,300 |
2015/10/08 | 323 | 323 | 316 | 322 | 23,200 |
2015/10/07 | 320 | 325 | 315 | 325 | 29,700 |
2015/10/06 | 324 | 324 | 318 | 322 | 16,300 |
2015/10/05 | 314 | 320 | 313 | 320 | 19,400 |
2015/10/02 | 314 | 318 | 310 | 313 | 27,400 |
2015/10/01 | 315 | 328 | 313 | 314 | 66,900 |
2015/09/30 | 325 | 330 | 309 | 312 | 150,200 |
2015/09/29 | 351 | 380 | 320 | 320 | 1,166,600 |
2015/09/28 | 296 | 303 | 295 | 303 | 9,700 |
2015/09/25 | 292 | 296 | 290 | 296 | 3,100 |
2015/09/24 | 300 | 300 | 285 | 292 | 8,100 |
2015/09/18 | 295 | 300 | 295 | 300 | 8,500 |
2015/09/17 | 298 | 303 | 296 | 302 | 4,400 |
2015/09/16 | 296 | 299 | 296 | 296 | 6,800 |
2015/09/15 | 305 | 305 | 299 | 299 | 2,800 |
2015/09/14 | 300 | 305 | 294 | 302 | 5,000 |
2015/09/11 | 293 | 302 | 293 | 295 | 18,100 |
2015/09/10 | 303 | 303 | 288 | 298 | 15,300 |
2015/09/09 | 299 | 305 | 299 | 302 | 15,000 |
2015/09/08 | 300 | 300 | 292 | 295 | 2,600 |
2015/09/07 | 290 | 300 | 287 | 300 | 2,900 |
2015/09/04 | 298 | 298 | 290 | 292 | 12,000 |
2015/09/03 | 308 | 308 | 299 | 301 | 1,600 |
2015/09/02 | 295 | 305 | 293 | 300 | 2,500 |
2015/09/01 | 300 | 308 | 292 | 297 | 10,100 |
2015/08/31 | 310 | 310 | 293 | 303 | 6,800 |
2015/08/28 | 305 | 322 | 305 | 310 | 6,500 |
2015/08/27 | 296 | 305 | 296 | 303 | 6,400 |
2015/08/26 | 286 | 298 | 286 | 298 | 3,600 |
2015/08/25 | 285 | 310 | 282 | 282 | 26,900 |
2015/08/24 | 311 | 318 | 292 | 300 | 40,000 |
2015/08/21 | 332 | 336 | 314 | 319 | 25,000 |
2015/08/20 | 343 | 349 | 340 | 340 | 5,800 |
2015/08/19 | 352 | 352 | 341 | 343 | 12,900 |
2015/08/18 | 355 | 359 | 346 | 352 | 49,300 |
2015/08/17 | 338 | 356 | 336 | 350 | 65,100 |
2015/08/14 | 339 | 347 | 338 | 338 | 3,200 |
2015/08/13 | 334 | 337 | 333 | 337 | 6,700 |
2015/08/12 | 340 | 340 | 327 | 338 | 19,600 |
2015/08/11 | 349 | 349 | 333 | 340 | 20,700 |
2015/08/10 | 350 | 350 | 335 | 343 | 35,500 |
2015/08/07 | 346 | 358 | 339 | 350 | 87,300 |
2015/08/06 | 335 | 341 | 328 | 340 | 39,100 |
2015/08/05 | 327 | 346 | 327 | 338 | 64,700 |
2015/08/04 | 325 | 332 | 324 | 324 | 15,500 |
2015/08/03 | 326 | 328 | 323 | 323 | 4,100 |
2015/07/31 | 318 | 335 | 318 | 325 | 25,300 |
2015/07/30 | 319 | 321 | 318 | 318 | 2,200 |
2015/07/29 | 320 | 320 | 317 | 317 | 1,300 |
2015/07/28 | 315 | 320 | 315 | 318 | 13,000 |
2015/07/27 | 316 | 320 | 315 | 320 | 9,300 |
2015/07/24 | 315 | 319 | 313 | 316 | 9,200 |
2015/07/23 | 320 | 320 | 317 | 318 | 1,700 |
2015/07/22 | 317 | 320 | 314 | 320 | 4,400 |
2015/07/21 | 320 | 320 | 317 | 320 | 3,800 |
2015/07/17 | 321 | 322 | 305 | 320 | 13,600 |
2015/07/16 | 318 | 320 | 313 | 319 | 5,200 |
2015/07/15 | 312 | 316 | 309 | 316 | 17,100 |
2015/07/14 | 309 | 315 | 306 | 312 | 12,800 |
2015/07/13 | 309 | 315 | 305 | 315 | 15,600 |
2015/07/10 | 305 | 306 | 297 | 302 | 10,100 |
2015/07/09 | 302 | 310 | 278 | 305 | 40,800 |
2015/07/08 | 330 | 333 | 302 | 307 | 19,700 |
2015/07/07 | 326 | 330 | 325 | 330 | 7,300 |
2015/07/06 | 333 | 336 | 323 | 327 | 45,300 |
2015/07/03 | 318 | 336 | 318 | 332 | 102,400 |
2015/07/02 | 322 | 324 | 319 | 319 | 14,100 |
2015/07/01 | 318 | 322 | 318 | 322 | 3,100 |
2015/06/30 | 316 | 319 | 311 | 318 | 6,000 |
2015/06/29 | 320 | 323 | 317 | 317 | 12,300 |
2015/06/26 | 319 | 324 | 319 | 324 | 14,700 |
2015/06/25 | 318 | 320 | 318 | 320 | 4,200 |
2015/06/24 | 320 | 320 | 317 | 320 | 5,100 |
2015/06/23 | 319 | 320 | 318 | 320 | 1,100 |
2015/06/22 | 318 | 320 | 315 | 319 | 6,000 |
2015/06/19 | 318 | 319 | 312 | 318 | 14,600 |
2015/06/18 | 308 | 315 | 307 | 310 | 18,900 |
2015/06/17 | 317 | 318 | 294 | 307 | 26,400 |
2015/06/16 | 317 | 320 | 317 | 317 | 4,700 |
2015/06/15 | 320 | 323 | 315 | 317 | 12,300 |
2015/06/12 | 321 | 324 | 318 | 323 | 10,300 |
2015/06/11 | 322 | 324 | 320 | 321 | 5,400 |
2015/06/10 | 318 | 322 | 317 | 321 | 2,000 |
2015/06/09 | 325 | 326 | 316 | 317 | 20,700 |
2015/06/08 | 325 | 349 | 319 | 323 | 120,000 |
2015/06/05 | 322 | 328 | 322 | 326 | 5,100 |
2015/06/04 | 322 | 326 | 322 | 324 | 11,200 |
2015/06/03 | 319 | 322 | 319 | 321 | 2,800 |
2015/06/02 | 320 | 322 | 317 | 317 | 6,600 |
2015/06/01 | 314 | 320 | 312 | 320 | 13,100 |
2015/05/29 | 320 | 325 | 313 | 317 | 22,200 |
2015/05/28 | 322 | 325 | 319 | 321 | 8,900 |
2015/05/27 | 322 | 325 | 319 | 325 | 12,600 |
2015/05/26 | 324 | 329 | 321 | 323 | 12,500 |
2015/05/25 | 329 | 332 | 322 | 327 | 13,900 |
2015/05/22 | 331 | 338 | 329 | 332 | 8,500 |
2015/05/21 | 339 | 342 | 335 | 339 | 54,900 |
2015/05/20 | 335 | 340 | 327 | 339 | 22,500 |
2015/05/19 | 330 | 338 | 325 | 337 | 24,100 |
2015/05/18 | 330 | 332 | 326 | 330 | 4,800 |
2015/05/15 | 325 | 330 | 324 | 328 | 20,300 |
2015/05/14 | 325 | 326 | 323 | 323 | 4,400 |
2015/05/13 | 327 | 328 | 324 | 324 | 7,300 |
2015/05/12 | 328 | 331 | 321 | 325 | 13,600 |
2015/05/11 | 325 | 328 | 324 | 325 | 9,400 |
2015/05/08 | 321 | 325 | 320 | 323 | 4,100 |
2015/05/07 | 314 | 324 | 314 | 321 | 14,900 |
2015/05/01 | 315 | 347 | 313 | 314 | 120,000 |
2015/04/30 | 315 | 320 | 313 | 320 | 12,000 |
2015/04/28 | 322 | 325 | 317 | 320 | 12,300 |
2015/04/27 | 328 | 330 | 326 | 328 | 4,600 |
2015/04/24 | 326 | 331 | 325 | 326 | 5,600 |
2015/04/23 | 327 | 330 | 323 | 328 | 13,600 |
2015/04/22 | 325 | 326 | 316 | 324 | 9,700 |
2015/04/21 | 325 | 330 | 315 | 323 | 18,400 |
2015/04/20 | 336 | 336 | 323 | 324 | 49,000 |
2015/04/17 | 336 | 341 | 336 | 338 | 22,000 |
2015/04/16 | 342 | 345 | 340 | 341 | 12,300 |
2015/04/15 | 350 | 350 | 329 | 342 | 84,200 |
2015/04/14 | 343 | 380 | 343 | 358 | 140,900 |
2015/04/13 | 347 | 355 | 335 | 342 | 28,400 |
2015/04/10 | 354 | 354 | 345 | 350 | 19,200 |
2015/04/09 | 346 | 351 | 344 | 351 | 11,400 |
2015/04/08 | 347 | 347 | 343 | 345 | 5,000 |
2015/04/07 | 348 | 349 | 343 | 346 | 12,000 |
2015/04/06 | 350 | 350 | 341 | 344 | 5,800 |
2015/04/03 | 346 | 349 | 340 | 343 | 16,200 |
2015/04/02 | 339 | 348 | 339 | 344 | 8,700 |
2015/04/01 | 352 | 352 | 335 | 339 | 23,900 |
2015/03/31 | 348 | 357 | 346 | 352 | 21,500 |
2015/03/30 | 344 | 350 | 340 | 343 | 21,600 |
2015/03/27 | 351 | 399 | 335 | 336 | 343,100 |
2015/03/26 | 355 | 358 | 343 | 343 | 23,400 |
2015/03/25 | 366 | 368 | 350 | 360 | 38,800 |
2015/03/24 | 373 | 373 | 362 | 364 | 19,800 |
2015/03/23 | 368 | 378 | 361 | 369 | 85,100 |
2015/03/20 | 357 | 379 | 356 | 371 | 105,100 |
2015/03/19 | 354 | 365 | 352 | 360 | 40,000 |
2015/03/18 | 351 | 356 | 349 | 351 | 26,500 |
2015/03/17 | 347 | 357 | 347 | 350 | 45,600 |
2015/03/16 | 371 | 371 | 342 | 348 | 122,900 |
2015/03/13 | 399 | 405 | 362 | 365 | 182,700 |
2015/03/12 | 417 | 436 | 391 | 409 | 236,600 |
2015/03/11 | 365 | 430 | 362 | 418 | 494,000 |
2015/03/10 | 385 | 395 | 345 | 365 | 158,600 |
2015/03/09 | 335 | 375 | 335 | 367 | 245,500 |
2015/03/06 | 338 | 352 | 332 | 332 | 52,000 |
2015/03/05 | 335 | 342 | 328 | 334 | 38,300 |
2015/03/04 | 322 | 351 | 322 | 338 | 117,200 |
2015/03/03 | 329 | 331 | 318 | 321 | 41,700 |
2015/03/02 | 315 | 326 | 315 | 322 | 18,900 |
2015/02/27 | 320 | 322 | 314 | 317 | 12,100 |
2015/02/26 | 317 | 322 | 316 | 320 | 10,700 |
2015/02/25 | 315 | 326 | 311 | 318 | 30,200 |
2015/02/24 | 327 | 327 | 317 | 322 | 37,500 |
2015/02/23 | 342 | 342 | 321 | 325 | 37,000 |
2015/02/20 | 319 | 343 | 319 | 335 | 68,500 |
2015/02/19 | 322 | 329 | 312 | 319 | 43,700 |
2015/02/18 | 321 | 344 | 316 | 321 | 82,600 |
2015/02/17 | 333 | 335 | 303 | 317 | 173,600 |
2015/02/16 | 357 | 374 | 330 | 336 | 286,100 |
2015/02/13 | 320 | 381 | 315 | 381 | 1,821,400 |
2015/02/12 | 293 | 304 | 293 | 301 | 23,500 |
2015/02/10 | 293 | 299 | 290 | 290 | 12,200 |
2015/02/09 | 289 | 292 | 288 | 291 | 3,600 |
2015/02/06 | 291 | 293 | 289 | 289 | 5,300 |
2015/02/05 | 288 | 290 | 287 | 290 | 3,100 |
2015/02/04 | 288 | 294 | 284 | 287 | 10,800 |
2015/02/03 | 291 | 292 | 286 | 289 | 6,900 |
2015/02/02 | 296 | 297 | 288 | 290 | 14,600 |
2015/01/30 | 292 | 297 | 292 | 296 | 9,500 |
2015/01/29 | 293 | 296 | 290 | 290 | 15,500 |
2015/01/28 | 288 | 306 | 286 | 292 | 21,300 |
2015/01/27 | 280 | 319 | 278 | 289 | 146,100 |
2015/01/26 | 280 | 280 | 278 | 279 | 7,100 |
2015/01/23 | 287 | 287 | 279 | 280 | 19,200 |
2015/01/22 | 286 | 286 | 282 | 283 | 4,600 |
2015/01/21 | 289 | 289 | 283 | 284 | 10,400 |
2015/01/20 | 287 | 289 | 285 | 289 | 10,900 |
2015/01/19 | 284 | 286 | 281 | 281 | 14,400 |
2015/01/16 | 287 | 288 | 281 | 284 | 13,000 |
2015/01/15 | 280 | 290 | 279 | 287 | 21,600 |
2015/01/14 | 287 | 297 | 279 | 280 | 51,400 |
2015/01/13 | 300 | 305 | 295 | 295 | 34,800 |
2015/01/09 | 311 | 311 | 290 | 297 | 27,100 |
2015/01/08 | 312 | 314 | 303 | 313 | 26,800 |
2015/01/07 | 310 | 318 | 302 | 315 | 53,600 |
2015/01/06 | 290 | 323 | 288 | 300 | 161,100 |
2015/01/05 | 284 | 294 | 282 | 289 | 19,100 |