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 |
---|---|---|---|---|---|
2018/12/28 | 393 | 397 | 392 | 392 | 3,100 |
2018/12/27 | 390 | 397 | 389 | 393 | 7,400 |
2018/12/26 | 372 | 388 | 372 | 379 | 5,500 |
2018/12/25 | 390 | 390 | 360 | 368 | 11,000 |
2018/12/21 | 393 | 393 | 369 | 388 | 52,900 |
2018/12/20 | 400 | 407 | 395 | 399 | 8,100 |
2018/12/19 | 415 | 415 | 395 | 399 | 15,400 |
2018/12/18 | 418 | 418 | 405 | 417 | 9,200 |
2018/12/17 | 417 | 434 | 417 | 421 | 4,900 |
2018/12/14 | 438 | 438 | 415 | 416 | 9,300 |
2018/12/13 | 417 | 436 | 417 | 430 | 1,800 |
2018/12/12 | 412 | 434 | 412 | 415 | 5,800 |
2018/12/11 | 410 | 414 | 409 | 412 | 7,200 |
2018/12/10 | 430 | 430 | 408 | 408 | 15,200 |
2018/12/07 | 443 | 446 | 427 | 428 | 9,700 |
2018/12/06 | 464 | 464 | 441 | 441 | 15,400 |
2018/12/05 | 462 | 465 | 445 | 463 | 54,800 |
2018/12/04 | 476 | 476 | 462 | 463 | 13,900 |
2018/12/03 | 518 | 530 | 470 | 477 | 45,400 |
2018/11/30 | 540 | 540 | 508 | 508 | 97,500 |
2018/11/29 | 500 | 542 | 500 | 542 | 263,500 |
2018/11/28 | 510 | 519 | 456 | 462 | 174,200 |
2018/11/27 | 413 | 485 | 413 | 485 | 38,600 |
2018/11/26 | 402 | 406 | 401 | 405 | 2,500 |
2018/11/22 | 397 | 405 | 396 | 404 | 14,800 |
2018/11/21 | 400 | 406 | 393 | 396 | 17,200 |
2018/11/20 | 411 | 412 | 407 | 407 | 3,000 |
2018/11/19 | 436 | 436 | 409 | 409 | 20,900 |
2018/11/16 | 442 | 442 | 430 | 430 | 3,300 |
2018/11/15 | 441 | 445 | 440 | 445 | 3,700 |
2018/11/14 | 447 | 448 | 441 | 441 | 1,800 |
2018/11/13 | 455 | 456 | 433 | 448 | 9,500 |
2018/11/12 | 460 | 467 | 443 | 455 | 5,900 |
2018/11/09 | 468 | 478 | 458 | 467 | 57,000 |
2018/11/08 | 456 | 457 | 448 | 450 | 3,200 |
2018/11/07 | 452 | 455 | 444 | 451 | 3,100 |
2018/11/06 | 447 | 458 | 446 | 452 | 3,700 |
2018/11/05 | 461 | 465 | 449 | 449 | 3,300 |
2018/11/02 | 447 | 460 | 445 | 457 | 7,700 |
2018/11/01 | 441 | 450 | 440 | 447 | 5,600 |
2018/10/31 | 427 | 447 | 425 | 439 | 10,500 |
2018/10/30 | 424 | 432 | 419 | 427 | 20,800 |
2018/10/29 | 442 | 443 | 432 | 432 | 7,600 |
2018/10/26 | 464 | 464 | 427 | 442 | 20,600 |
2018/10/25 | 452 | 455 | 422 | 440 | 31,200 |
2018/10/24 | 482 | 487 | 465 | 468 | 12,500 |
2018/10/23 | 506 | 508 | 481 | 481 | 32,800 |
2018/10/22 | 529 | 529 | 506 | 512 | 8,600 |
2018/10/19 | 556 | 556 | 523 | 528 | 9,500 |
2018/10/18 | 548 | 548 | 542 | 547 | 9,300 |
2018/10/17 | 533 | 545 | 532 | 545 | 7,000 |
2018/10/16 | 521 | 530 | 517 | 527 | 9,500 |
2018/10/15 | 540 | 545 | 504 | 515 | 24,400 |
2018/10/12 | 512 | 563 | 511 | 550 | 20,000 |
2018/10/11 | 534 | 557 | 500 | 503 | 55,600 |
2018/10/10 | 540 | 566 | 522 | 564 | 35,100 |
2018/10/09 | 575 | 583 | 559 | 559 | 14,800 |
2018/10/05 | 581 | 589 | 575 | 581 | 4,300 |
2018/10/04 | 591 | 591 | 581 | 583 | 5,700 |
2018/10/03 | 590 | 590 | 573 | 580 | 4,200 |
2018/10/02 | 584 | 585 | 565 | 585 | 13,300 |
2018/10/01 | 581 | 593 | 577 | 584 | 21,800 |
2018/09/28 | 604 | 604 | 597 | 601 | 13,400 |
2018/09/27 | 590 | 599 | 583 | 599 | 10,400 |
2018/09/26 | 582 | 590 | 580 | 590 | 8,200 |
2018/09/25 | 579 | 591 | 567 | 574 | 8,100 |
2018/09/21 | 596 | 597 | 557 | 586 | 24,900 |
2018/09/20 | 603 | 603 | 592 | 596 | 6,100 |
2018/09/19 | 610 | 610 | 594 | 597 | 20,600 |
2018/09/18 | 627 | 627 | 591 | 607 | 25,900 |
2018/09/14 | 545 | 618 | 545 | 605 | 32,000 |
2018/09/13 | 563 | 563 | 540 | 555 | 8,200 |
2018/09/12 | 563 | 564 | 554 | 563 | 5,200 |
2018/09/11 | 576 | 581 | 553 | 564 | 18,700 |
2018/09/10 | 587 | 591 | 573 | 579 | 8,500 |
2018/09/07 | 599 | 599 | 587 | 587 | 3,300 |
2018/09/06 | 604 | 604 | 586 | 592 | 2,100 |
2018/09/05 | 600 | 604 | 590 | 594 | 6,900 |
2018/09/04 | 594 | 606 | 594 | 600 | 12,700 |
2018/09/03 | 580 | 597 | 580 | 594 | 9,300 |
2018/08/31 | 580 | 595 | 580 | 582 | 11,500 |
2018/08/30 | 598 | 601 | 579 | 585 | 17,600 |
2018/08/29 | 600 | 606 | 600 | 600 | 4,200 |
2018/08/28 | 607 | 607 | 600 | 600 | 11,400 |
2018/08/27 | 612 | 612 | 578 | 598 | 15,400 |
2018/08/24 | 621 | 626 | 600 | 615 | 17,100 |
2018/08/23 | 612 | 621 | 607 | 621 | 12,600 |
2018/08/22 | 629 | 631 | 605 | 611 | 23,600 |
2018/08/21 | 603 | 630 | 590 | 630 | 32,800 |
2018/08/20 | 597 | 612 | 597 | 603 | 12,600 |
2018/08/17 | 607 | 614 | 584 | 592 | 28,700 |
2018/08/16 | 635 | 639 | 585 | 601 | 52,000 |
2018/08/15 | 650 | 650 | 608 | 647 | 45,300 |
2018/08/14 | 632 | 660 | 615 | 640 | 111,700 |
2018/08/13 | 592 | 642 | 582 | 642 | 116,800 |
2018/08/10 | 609 | 612 | 595 | 601 | 22,100 |
2018/08/09 | 605 | 608 | 601 | 601 | 18,700 |
2018/08/08 | 601 | 613 | 598 | 605 | 24,800 |
2018/08/07 | 590 | 615 | 586 | 603 | 36,100 |
2018/08/06 | 618 | 635 | 599 | 600 | 74,800 |
2018/08/03 | 622 | 693 | 599 | 635 | 386,900 |
2018/08/02 | 621 | 638 | 585 | 614 | 162,000 |
2018/08/01 | 530 | 625 | 530 | 601 | 267,000 |
2018/07/31 | 530 | 540 | 520 | 535 | 41,800 |
2018/07/30 | 570 | 570 | 525 | 525 | 99,700 |
2018/07/27 | 597 | 659 | 560 | 570 | 486,400 |
2018/07/26 | 594 | 600 | 566 | 598 | 260,800 |
2018/07/25 | 640 | 674 | 593 | 614 | 690,300 |
2018/07/24 | 597 | 668 | 571 | 668 | 856,100 |
2018/07/23 | 480 | 568 | 480 | 568 | 392,900 |
2018/07/20 | 464 | 488 | 462 | 488 | 58,500 |
2018/07/19 | 451 | 464 | 450 | 462 | 16,700 |
2018/07/18 | 463 | 472 | 435 | 450 | 82,800 |
2018/07/17 | 485 | 488 | 463 | 479 | 48,800 |
2018/07/13 | 462 | 488 | 448 | 473 | 187,800 |
2018/07/12 | 467 | 491 | 443 | 470 | 556,300 |
2018/07/11 | 418 | 427 | 399 | 410 | 34,200 |
2018/07/10 | 419 | 419 | 410 | 413 | 5,000 |
2018/07/09 | 407 | 417 | 405 | 416 | 13,100 |
2018/07/06 | 395 | 404 | 395 | 402 | 12,700 |
2018/07/05 | 404 | 417 | 394 | 395 | 21,400 |
2018/07/04 | 403 | 404 | 395 | 400 | 9,600 |
2018/07/03 | 409 | 417 | 391 | 400 | 47,900 |
2018/07/02 | 405 | 407 | 403 | 407 | 17,300 |
2018/06/29 | 395 | 400 | 392 | 400 | 4,400 |
2018/06/28 | 392 | 396 | 389 | 390 | 9,000 |
2018/06/27 | 389 | 391 | 386 | 388 | 5,100 |
2018/06/26 | 390 | 390 | 388 | 388 | 2,300 |
2018/06/25 | 386 | 393 | 386 | 390 | 10,400 |
2018/06/22 | 390 | 394 | 390 | 394 | 2,700 |
2018/06/21 | 389 | 393 | 389 | 393 | 4,900 |
2018/06/20 | 392 | 394 | 389 | 391 | 8,600 |
2018/06/19 | 382 | 388 | 382 | 388 | 3,500 |
2018/06/18 | 387 | 389 | 384 | 386 | 3,800 |
2018/06/15 | 387 | 390 | 386 | 386 | 3,400 |
2018/06/14 | 389 | 389 | 383 | 387 | 5,300 |
2018/06/13 | 385 | 390 | 385 | 390 | 8,700 |
2018/06/12 | 384 | 386 | 376 | 380 | 5,200 |
2018/06/11 | 385 | 385 | 381 | 384 | 1,800 |
2018/06/08 | 382 | 385 | 382 | 385 | 900 |
2018/06/07 | 384 | 384 | 383 | 383 | 1,100 |
2018/06/06 | 389 | 389 | 382 | 385 | 900 |
2018/06/05 | 388 | 389 | 385 | 389 | 10,000 |
2018/06/04 | 381 | 390 | 380 | 384 | 3,900 |
2018/06/01 | 379 | 382 | 379 | 379 | 700 |
2018/05/31 | 381 | 382 | 379 | 379 | 600 |
2018/05/30 | 388 | 388 | 371 | 379 | 8,500 |
2018/05/29 | 376 | 385 | 376 | 385 | 1,600 |
2018/05/28 | 378 | 379 | 377 | 379 | 400 |
2018/05/25 | 380 | 380 | 380 | 380 | 200 |
2018/05/24 | 385 | 385 | 380 | 381 | 4,300 |
2018/05/23 | 386 | 386 | 369 | 383 | 9,200 |
2018/05/22 | 385 | 385 | 385 | 385 | 1,100 |
2018/05/21 | 388 | 389 | 386 | 389 | 3,200 |
2018/05/18 | 385 | 389 | 385 | 385 | 6,600 |
2018/05/17 | 386 | 387 | 381 | 385 | 4,900 |
2018/05/16 | 387 | 387 | 383 | 384 | 2,200 |
2018/05/15 | 385 | 388 | 384 | 384 | 3,200 |
2018/05/14 | 380 | 392 | 378 | 384 | 9,200 |
2018/05/11 | 378 | 381 | 377 | 380 | 1,300 |
2018/05/10 | 380 | 382 | 378 | 381 | 2,400 |
2018/05/09 | 375 | 382 | 375 | 381 | 8,100 |
2018/05/08 | 378 | 378 | 376 | 377 | 2,000 |
2018/05/07 | 379 | 382 | 379 | 379 | 800 |
2018/05/02 | 381 | 383 | 378 | 378 | 5,000 |
2018/05/01 | 384 | 384 | 383 | 384 | 1,500 |
2018/04/27 | 382 | 385 | 381 | 384 | 4,600 |
2018/04/26 | 386 | 386 | 382 | 385 | 3,400 |
2018/04/25 | 385 | 386 | 380 | 386 | 4,200 |
2018/04/24 | 386 | 386 | 381 | 384 | 5,200 |
2018/04/23 | 382 | 391 | 375 | 386 | 18,000 |
2018/04/20 | 375 | 375 | 371 | 374 | 1,600 |
2018/04/19 | 372 | 375 | 371 | 373 | 3,000 |
2018/04/18 | 376 | 376 | 371 | 371 | 2,600 |
2018/04/17 | 373 | 376 | 372 | 375 | 2,200 |
2018/04/16 | 373 | 376 | 370 | 371 | 3,200 |
2018/04/13 | 392 | 395 | 368 | 373 | 39,800 |
2018/04/12 | 375 | 376 | 366 | 376 | 10,300 |
2018/04/11 | 374 | 380 | 374 | 378 | 2,900 |
2018/04/10 | 368 | 380 | 367 | 378 | 12,500 |
2018/04/09 | 365 | 369 | 365 | 369 | 5,200 |
2018/04/06 | 365 | 367 | 363 | 363 | 8,200 |
2018/04/05 | 364 | 365 | 364 | 365 | 700 |
2018/04/04 | 361 | 363 | 361 | 363 | 500 |
2018/04/03 | 363 | 364 | 351 | 362 | 6,800 |
2018/04/02 | 364 | 364 | 364 | 364 | 200 |
2018/03/30 | 363 | 368 | 363 | 365 | 3,700 |
2018/03/29 | 364 | 364 | 362 | 364 | 800 |
2018/03/28 | 361 | 364 | 360 | 364 | 1,600 |
2018/03/27 | 360 | 364 | 360 | 361 | 2,400 |
2018/03/26 | 357 | 364 | 351 | 364 | 3,700 |
2018/03/23 | 364 | 365 | 360 | 364 | 5,400 |
2018/03/22 | 368 | 368 | 362 | 364 | 8,700 |
2018/03/20 | 360 | 365 | 360 | 362 | 5,300 |
2018/03/19 | 359 | 365 | 359 | 361 | 2,200 |
2018/03/16 | 364 | 364 | 361 | 361 | 2,300 |
2018/03/15 | 360 | 366 | 360 | 362 | 10,100 |
2018/03/14 | 359 | 361 | 359 | 360 | 1,700 |
2018/03/13 | 365 | 367 | 359 | 359 | 20,300 |
2018/03/12 | 367 | 368 | 362 | 365 | 15,700 |
2018/03/09 | 366 | 370 | 366 | 369 | 3,500 |
2018/03/08 | 367 | 369 | 367 | 369 | 3,100 |
2018/03/07 | 367 | 369 | 367 | 367 | 1,500 |
2018/03/06 | 366 | 368 | 366 | 367 | 1,400 |
2018/03/05 | 370 | 371 | 366 | 366 | 3,300 |
2018/03/02 | 376 | 376 | 372 | 372 | 4,000 |
2018/03/01 | 376 | 380 | 376 | 376 | 3,200 |
2018/02/28 | 376 | 380 | 376 | 380 | 3,800 |
2018/02/27 | 377 | 378 | 373 | 376 | 9,800 |
2018/02/26 | 379 | 379 | 366 | 372 | 15,000 |
2018/02/23 | 384 | 384 | 380 | 384 | 6,200 |
2018/02/22 | 376 | 388 | 376 | 384 | 10,800 |
2018/02/21 | 381 | 383 | 377 | 380 | 4,200 |
2018/02/20 | 376 | 383 | 376 | 383 | 4,000 |
2018/02/19 | 380 | 385 | 371 | 376 | 10,500 |
2018/02/16 | 379 | 384 | 379 | 383 | 3,600 |
2018/02/15 | 373 | 380 | 373 | 379 | 3,100 |
2018/02/14 | 381 | 383 | 373 | 375 | 4,500 |
2018/02/13 | 376 | 378 | 372 | 377 | 3,100 |
2018/02/09 | 368 | 376 | 368 | 376 | 3,200 |
2018/02/08 | 374 | 377 | 374 | 376 | 1,600 |
2018/02/07 | 375 | 376 | 372 | 374 | 3,900 |
2018/02/06 | 371 | 374 | 368 | 372 | 8,700 |
2018/02/05 | 380 | 380 | 374 | 379 | 6,100 |
2018/02/02 | 380 | 382 | 377 | 381 | 5,200 |
2018/02/01 | 381 | 383 | 381 | 382 | 2,700 |
2018/01/31 | 377 | 379 | 377 | 379 | 2,300 |
2018/01/30 | 381 | 382 | 378 | 381 | 4,900 |
2018/01/29 | 380 | 388 | 380 | 380 | 15,000 |
2018/01/26 | 381 | 383 | 377 | 381 | 10,200 |
2018/01/25 | 380 | 380 | 377 | 380 | 1,600 |
2018/01/24 | 379 | 381 | 378 | 381 | 6,600 |
2018/01/23 | 379 | 381 | 376 | 380 | 4,600 |
2018/01/22 | 376 | 378 | 375 | 378 | 2,500 |
2018/01/19 | 379 | 379 | 373 | 377 | 5,100 |
2018/01/18 | 379 | 379 | 375 | 379 | 4,900 |
2018/01/17 | 374 | 376 | 374 | 375 | 4,600 |
2018/01/16 | 375 | 379 | 375 | 376 | 3,200 |
2018/01/15 | 379 | 379 | 373 | 375 | 4,500 |
2018/01/12 | 375 | 378 | 372 | 378 | 13,200 |
2018/01/11 | 376 | 380 | 376 | 376 | 6,200 |
2018/01/10 | 376 | 379 | 376 | 376 | 3,600 |
2018/01/09 | 376 | 379 | 375 | 378 | 8,800 |
2018/01/05 | 379 | 379 | 374 | 376 | 10,900 |
2018/01/04 | 373 | 380 | 373 | 379 | 20,200 |