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 |
---|---|---|---|---|---|
2017/12/29 | 371 | 373 | 370 | 372 | 10,100 |
2017/12/28 | 370 | 370 | 368 | 370 | 9,600 |
2017/12/27 | 364 | 371 | 364 | 368 | 7,700 |
2017/12/26 | 366 | 366 | 364 | 364 | 3,100 |
2017/12/25 | 367 | 368 | 363 | 364 | 4,500 |
2017/12/22 | 367 | 368 | 366 | 368 | 800 |
2017/12/21 | 368 | 368 | 365 | 367 | 800 |
2017/12/20 | 370 | 370 | 366 | 367 | 5,600 |
2017/12/19 | 367 | 370 | 365 | 370 | 4,800 |
2017/12/18 | 364 | 369 | 364 | 367 | 1,800 |
2017/12/15 | 366 | 367 | 364 | 366 | 2,800 |
2017/12/14 | 362 | 366 | 362 | 365 | 1,900 |
2017/12/13 | 363 | 366 | 363 | 364 | 3,500 |
2017/12/12 | 363 | 365 | 363 | 363 | 7,700 |
2017/12/11 | 362 | 365 | 362 | 364 | 4,700 |
2017/12/08 | 362 | 362 | 361 | 362 | 2,600 |
2017/12/07 | 363 | 364 | 359 | 362 | 6,500 |
2017/12/06 | 364 | 366 | 364 | 364 | 1,000 |
2017/12/05 | 366 | 369 | 365 | 366 | 1,600 |
2017/12/04 | 363 | 369 | 360 | 366 | 13,500 |
2017/12/01 | 362 | 365 | 362 | 365 | 2,400 |
2017/11/30 | 363 | 365 | 360 | 362 | 3,900 |
2017/11/29 | 363 | 363 | 358 | 362 | 2,400 |
2017/11/28 | 363 | 365 | 361 | 363 | 1,700 |
2017/11/27 | 362 | 363 | 361 | 363 | 3,200 |
2017/11/24 | 361 | 363 | 361 | 363 | 1,800 |
2017/11/22 | 362 | 362 | 359 | 360 | 2,000 |
2017/11/21 | 361 | 361 | 358 | 359 | 6,100 |
2017/11/20 | 367 | 367 | 363 | 363 | 2,100 |
2017/11/17 | 364 | 365 | 360 | 360 | 1,800 |
2017/11/16 | 358 | 360 | 354 | 360 | 5,400 |
2017/11/15 | 364 | 364 | 357 | 357 | 14,700 |
2017/11/14 | 368 | 368 | 364 | 364 | 1,700 |
2017/11/13 | 370 | 370 | 365 | 366 | 7,900 |
2017/11/10 | 369 | 370 | 368 | 368 | 8,300 |
2017/11/09 | 371 | 372 | 370 | 370 | 10,800 |
2017/11/08 | 373 | 373 | 371 | 372 | 4,300 |
2017/11/07 | 374 | 374 | 371 | 373 | 1,600 |
2017/11/06 | 372 | 374 | 372 | 373 | 4,200 |
2017/11/02 | 374 | 374 | 371 | 372 | 3,500 |
2017/11/01 | 375 | 375 | 372 | 372 | 4,500 |
2017/10/31 | 375 | 375 | 372 | 375 | 4,100 |
2017/10/30 | 376 | 376 | 372 | 373 | 7,800 |
2017/10/27 | 374 | 376 | 373 | 374 | 6,500 |
2017/10/26 | 373 | 375 | 372 | 373 | 900 |
2017/10/25 | 372 | 375 | 371 | 371 | 4,400 |
2017/10/24 | 374 | 377 | 371 | 372 | 11,700 |
2017/10/23 | 370 | 376 | 370 | 372 | 11,800 |
2017/10/20 | 370 | 371 | 367 | 370 | 1,500 |
2017/10/19 | 367 | 370 | 367 | 370 | 4,800 |
2017/10/18 | 372 | 372 | 366 | 369 | 7,400 |
2017/10/17 | 374 | 374 | 369 | 370 | 6,200 |
2017/10/16 | 371 | 371 | 368 | 369 | 8,500 |
2017/10/13 | 380 | 380 | 365 | 371 | 41,400 |
2017/10/12 | 371 | 382 | 371 | 380 | 27,600 |
2017/10/11 | 379 | 380 | 373 | 373 | 25,100 |
2017/10/10 | 375 | 382 | 375 | 379 | 17,500 |
2017/10/06 | 374 | 380 | 373 | 380 | 12,900 |
2017/10/05 | 378 | 378 | 374 | 374 | 9,500 |
2017/10/04 | 379 | 381 | 377 | 378 | 8,600 |
2017/10/03 | 377 | 380 | 375 | 377 | 14,900 |
2017/10/02 | 380 | 383 | 375 | 379 | 29,500 |
2017/09/29 | 378 | 389 | 378 | 384 | 13,400 |
2017/09/28 | 380 | 381 | 379 | 381 | 4,200 |
2017/09/27 | 377 | 384 | 377 | 379 | 5,400 |
2017/09/26 | 381 | 382 | 378 | 378 | 3,600 |
2017/09/25 | 387 | 387 | 382 | 384 | 1,100 |
2017/09/22 | 384 | 384 | 378 | 383 | 3,100 |
2017/09/21 | 376 | 384 | 376 | 384 | 4,500 |
2017/09/20 | 380 | 384 | 376 | 376 | 11,200 |
2017/09/19 | 383 | 383 | 375 | 378 | 14,100 |
2017/09/15 | 370 | 375 | 370 | 375 | 3,700 |
2017/09/14 | 374 | 374 | 372 | 372 | 3,700 |
2017/09/13 | 378 | 378 | 370 | 370 | 10,800 |
2017/09/12 | 378 | 378 | 371 | 376 | 9,600 |
2017/09/11 | 372 | 378 | 369 | 369 | 6,700 |
2017/09/08 | 371 | 376 | 370 | 372 | 10,400 |
2017/09/07 | 368 | 376 | 368 | 370 | 5,800 |
2017/09/06 | 362 | 371 | 362 | 367 | 11,800 |
2017/09/05 | 384 | 384 | 359 | 370 | 33,000 |
2017/09/04 | 391 | 394 | 387 | 387 | 3,700 |
2017/09/01 | 394 | 395 | 390 | 395 | 5,900 |
2017/08/31 | 394 | 394 | 390 | 394 | 6,600 |
2017/08/30 | 391 | 393 | 386 | 393 | 5,400 |
2017/08/29 | 380 | 394 | 380 | 388 | 14,600 |
2017/08/28 | 385 | 385 | 380 | 385 | 4,200 |
2017/08/25 | 385 | 385 | 384 | 385 | 2,400 |
2017/08/24 | 386 | 386 | 381 | 382 | 1,900 |
2017/08/23 | 388 | 388 | 383 | 386 | 3,000 |
2017/08/22 | 382 | 386 | 380 | 384 | 12,200 |
2017/08/21 | 380 | 384 | 378 | 378 | 5,900 |
2017/08/18 | 384 | 387 | 379 | 381 | 20,300 |
2017/08/17 | 381 | 385 | 380 | 385 | 4,500 |
2017/08/16 | 388 | 389 | 380 | 383 | 8,700 |
2017/08/15 | 385 | 394 | 384 | 385 | 8,700 |
2017/08/14 | 381 | 392 | 381 | 382 | 11,700 |
2017/08/10 | 395 | 396 | 379 | 382 | 20,400 |
2017/08/09 | 404 | 405 | 391 | 395 | 32,100 |
2017/08/08 | 400 | 404 | 390 | 403 | 17,800 |
2017/08/07 | 395 | 399 | 390 | 399 | 16,800 |
2017/08/04 | 405 | 407 | 392 | 392 | 28,700 |
2017/08/03 | 405 | 406 | 393 | 404 | 12,700 |
2017/08/02 | 392 | 405 | 387 | 401 | 31,600 |
2017/08/01 | 376 | 402 | 375 | 392 | 64,800 |
2017/07/31 | 374 | 382 | 374 | 379 | 4,800 |
2017/07/28 | 380 | 390 | 374 | 374 | 12,500 |
2017/07/27 | 375 | 380 | 374 | 377 | 10,600 |
2017/07/26 | 379 | 380 | 378 | 380 | 2,100 |
2017/07/25 | 381 | 382 | 374 | 379 | 8,300 |
2017/07/24 | 379 | 385 | 379 | 385 | 3,000 |
2017/07/21 | 379 | 383 | 379 | 379 | 3,000 |
2017/07/20 | 380 | 385 | 374 | 379 | 13,900 |
2017/07/19 | 382 | 389 | 381 | 387 | 4,100 |
2017/07/18 | 386 | 389 | 375 | 382 | 16,800 |
2017/07/14 | 387 | 389 | 386 | 387 | 3,300 |
2017/07/13 | 390 | 392 | 390 | 391 | 3,300 |
2017/07/12 | 385 | 392 | 385 | 388 | 11,900 |
2017/07/11 | 392 | 392 | 387 | 392 | 6,500 |
2017/07/10 | 391 | 391 | 388 | 388 | 1,900 |
2017/07/07 | 392 | 397 | 389 | 389 | 5,000 |
2017/07/06 | 391 | 392 | 389 | 391 | 3,400 |
2017/07/05 | 390 | 390 | 385 | 390 | 3,700 |
2017/07/04 | 388 | 391 | 388 | 390 | 2,000 |
2017/07/03 | 387 | 393 | 387 | 387 | 1,700 |
2017/06/30 | 390 | 394 | 387 | 387 | 4,500 |
2017/06/29 | 395 | 395 | 388 | 390 | 9,100 |
2017/06/28 | 391 | 396 | 389 | 395 | 4,300 |
2017/06/27 | 395 | 395 | 393 | 393 | 1,100 |
2017/06/26 | 391 | 395 | 387 | 393 | 5,800 |
2017/06/23 | 391 | 394 | 388 | 394 | 8,300 |
2017/06/22 | 394 | 394 | 391 | 392 | 3,300 |
2017/06/21 | 395 | 395 | 387 | 394 | 13,900 |
2017/06/20 | 393 | 393 | 383 | 387 | 12,100 |
2017/06/19 | 387 | 390 | 387 | 390 | 1,900 |
2017/06/16 | 385 | 386 | 382 | 386 | 5,600 |
2017/06/15 | 385 | 388 | 382 | 385 | 3,400 |
2017/06/14 | 385 | 390 | 384 | 384 | 800 |
2017/06/13 | 385 | 387 | 383 | 385 | 3,300 |
2017/06/12 | 391 | 393 | 384 | 384 | 5,500 |
2017/06/09 | 389 | 392 | 384 | 384 | 3,300 |
2017/06/08 | 391 | 393 | 389 | 389 | 5,400 |
2017/06/07 | 394 | 394 | 391 | 391 | 400 |
2017/06/06 | 393 | 395 | 391 | 391 | 2,600 |
2017/06/05 | 394 | 394 | 392 | 393 | 3,400 |
2017/06/02 | 394 | 395 | 388 | 388 | 5,500 |
2017/06/01 | 391 | 396 | 388 | 392 | 7,700 |
2017/05/31 | 383 | 386 | 380 | 386 | 8,500 |
2017/05/30 | 380 | 381 | 375 | 379 | 4,000 |
2017/05/29 | 374 | 378 | 370 | 378 | 10,500 |
2017/05/26 | 375 | 375 | 368 | 374 | 7,700 |
2017/05/25 | 376 | 380 | 375 | 376 | 5,700 |
2017/05/24 | 378 | 378 | 375 | 377 | 3,500 |
2017/05/23 | 372 | 378 | 372 | 375 | 3,100 |
2017/05/22 | 374 | 378 | 369 | 371 | 10,900 |
2017/05/19 | 369 | 370 | 367 | 368 | 2,200 |
2017/05/18 | 362 | 368 | 362 | 366 | 5,200 |
2017/05/17 | 369 | 369 | 363 | 366 | 9,100 |
2017/05/16 | 373 | 373 | 369 | 369 | 3,500 |
2017/05/15 | 368 | 377 | 365 | 375 | 10,000 |
2017/05/12 | 370 | 372 | 370 | 371 | 1,800 |
2017/05/11 | 380 | 380 | 368 | 369 | 18,400 |
2017/05/10 | 379 | 379 | 375 | 375 | 7,200 |
2017/05/09 | 374 | 377 | 374 | 375 | 3,600 |
2017/05/08 | 370 | 378 | 370 | 374 | 6,600 |
2017/05/02 | 374 | 374 | 366 | 370 | 6,500 |
2017/05/01 | 370 | 372 | 366 | 366 | 6,400 |
2017/04/28 | 369 | 372 | 366 | 370 | 2,300 |
2017/04/27 | 366 | 374 | 366 | 372 | 2,900 |
2017/04/26 | 374 | 375 | 365 | 365 | 14,200 |
2017/04/25 | 383 | 383 | 369 | 374 | 8,100 |
2017/04/24 | 379 | 380 | 372 | 375 | 8,600 |
2017/04/21 | 365 | 376 | 365 | 373 | 12,400 |
2017/04/20 | 353 | 360 | 352 | 360 | 11,000 |
2017/04/19 | 358 | 358 | 353 | 353 | 5,100 |
2017/04/18 | 355 | 360 | 353 | 357 | 7,900 |
2017/04/17 | 348 | 354 | 347 | 349 | 28,200 |
2017/04/14 | 364 | 368 | 352 | 356 | 35,300 |
2017/04/13 | 353 | 369 | 351 | 369 | 114,800 |
2017/04/12 | 400 | 404 | 385 | 401 | 42,700 |
2017/04/11 | 408 | 409 | 406 | 406 | 1,800 |
2017/04/10 | 411 | 419 | 408 | 408 | 9,200 |
2017/04/07 | 402 | 409 | 402 | 407 | 7,900 |
2017/04/06 | 416 | 425 | 405 | 409 | 16,400 |
2017/04/05 | 422 | 430 | 420 | 420 | 2,600 |
2017/04/04 | 434 | 437 | 418 | 423 | 22,500 |
2017/04/03 | 427 | 435 | 420 | 426 | 12,300 |
2017/03/31 | 418 | 421 | 408 | 419 | 16,500 |
2017/03/30 | 428 | 439 | 418 | 419 | 12,900 |
2017/03/29 | 443 | 445 | 428 | 428 | 14,600 |
2017/03/28 | 427 | 450 | 426 | 435 | 47,100 |
2017/03/27 | 414 | 423 | 414 | 423 | 14,700 |
2017/03/24 | 405 | 419 | 405 | 413 | 19,700 |
2017/03/23 | 412 | 414 | 403 | 410 | 21,200 |
2017/03/22 | 407 | 419 | 403 | 412 | 67,300 |
2017/03/21 | 404 | 404 | 386 | 399 | 13,000 |
2017/03/17 | 402 | 402 | 397 | 399 | 1,800 |
2017/03/16 | 398 | 400 | 393 | 399 | 6,500 |
2017/03/15 | 393 | 398 | 393 | 394 | 3,600 |
2017/03/14 | 398 | 400 | 393 | 393 | 5,600 |
2017/03/13 | 401 | 403 | 398 | 398 | 11,400 |
2017/03/10 | 408 | 408 | 401 | 402 | 11,700 |
2017/03/09 | 390 | 413 | 390 | 407 | 65,900 |
2017/03/08 | 385 | 390 | 385 | 390 | 4,700 |
2017/03/07 | 388 | 392 | 387 | 390 | 6,800 |
2017/03/06 | 388 | 393 | 388 | 390 | 5,100 |
2017/03/03 | 389 | 394 | 388 | 389 | 7,400 |
2017/03/02 | 388 | 390 | 387 | 387 | 4,400 |
2017/03/01 | 391 | 391 | 386 | 386 | 1,800 |
2017/02/28 | 387 | 390 | 387 | 389 | 7,100 |
2017/02/27 | 388 | 389 | 385 | 389 | 17,800 |
2017/02/24 | 387 | 393 | 386 | 390 | 10,600 |
2017/02/23 | 395 | 396 | 395 | 395 | 15,800 |
2017/02/22 | 398 | 399 | 395 | 396 | 22,500 |
2017/02/21 | 399 | 400 | 397 | 399 | 10,100 |
2017/02/20 | 400 | 400 | 398 | 399 | 8,900 |
2017/02/17 | 400 | 401 | 398 | 401 | 5,800 |
2017/02/16 | 401 | 401 | 398 | 400 | 2,500 |
2017/02/15 | 399 | 400 | 397 | 400 | 6,700 |
2017/02/14 | 399 | 400 | 395 | 399 | 9,800 |
2017/02/13 | 398 | 399 | 394 | 397 | 20,700 |
2017/02/10 | 398 | 400 | 397 | 398 | 14,600 |
2017/02/09 | 398 | 399 | 397 | 398 | 2,100 |
2017/02/08 | 396 | 399 | 396 | 398 | 3,600 |
2017/02/07 | 400 | 400 | 395 | 395 | 12,400 |
2017/02/06 | 398 | 398 | 394 | 397 | 9,600 |
2017/02/03 | 394 | 398 | 392 | 392 | 16,800 |
2017/02/02 | 397 | 400 | 393 | 395 | 14,300 |
2017/02/01 | 400 | 401 | 396 | 396 | 12,400 |
2017/01/31 | 406 | 406 | 401 | 403 | 9,500 |
2017/01/30 | 403 | 408 | 400 | 406 | 22,200 |
2017/01/27 | 397 | 397 | 394 | 396 | 11,000 |
2017/01/26 | 392 | 394 | 392 | 393 | 9,700 |
2017/01/25 | 392 | 392 | 390 | 391 | 9,100 |
2017/01/24 | 390 | 390 | 385 | 390 | 8,900 |
2017/01/23 | 394 | 395 | 389 | 391 | 11,700 |
2017/01/20 | 395 | 395 | 388 | 392 | 19,600 |
2017/01/19 | 397 | 401 | 392 | 395 | 30,300 |
2017/01/18 | 389 | 392 | 383 | 392 | 14,300 |
2017/01/17 | 388 | 393 | 387 | 387 | 17,800 |
2017/01/16 | 406 | 407 | 388 | 389 | 38,200 |
2017/01/13 | 398 | 404 | 388 | 390 | 100,500 |
2017/01/12 | 418 | 418 | 407 | 411 | 26,700 |
2017/01/11 | 415 | 419 | 415 | 419 | 11,900 |
2017/01/10 | 414 | 423 | 408 | 414 | 41,700 |
2017/01/06 | 409 | 414 | 407 | 414 | 16,900 |
2017/01/05 | 414 | 417 | 406 | 410 | 25,400 |
2017/01/04 | 410 | 416 | 406 | 410 | 15,100 |