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 |
---|---|---|---|---|---|
2019/12/30 | 362 | 366 | 362 | 364 | 10,300 |
2019/12/27 | 363 | 365 | 361 | 363 | 13,900 |
2019/12/26 | 362 | 365 | 360 | 364 | 11,700 |
2019/12/25 | 357 | 360 | 357 | 360 | 1,500 |
2019/12/24 | 358 | 361 | 356 | 359 | 7,200 |
2019/12/23 | 359 | 359 | 355 | 358 | 9,300 |
2019/12/20 | 358 | 358 | 354 | 357 | 10,900 |
2019/12/19 | 355 | 358 | 354 | 358 | 3,600 |
2019/12/18 | 355 | 356 | 352 | 353 | 3,600 |
2019/12/17 | 351 | 356 | 351 | 356 | 4,200 |
2019/12/16 | 352 | 355 | 350 | 351 | 21,100 |
2019/12/13 | 362 | 364 | 355 | 355 | 20,000 |
2019/12/12 | 363 | 367 | 361 | 363 | 18,300 |
2019/12/11 | 366 | 368 | 359 | 365 | 15,400 |
2019/12/10 | 372 | 372 | 365 | 366 | 17,200 |
2019/12/09 | 367 | 371 | 366 | 367 | 8,100 |
2019/12/06 | 367 | 367 | 361 | 364 | 6,700 |
2019/12/05 | 366 | 366 | 365 | 365 | 900 |
2019/12/04 | 363 | 367 | 363 | 366 | 4,000 |
2019/12/03 | 365 | 373 | 361 | 367 | 14,900 |
2019/12/02 | 369 | 374 | 368 | 369 | 21,400 |
2019/11/29 | 363 | 366 | 361 | 366 | 8,700 |
2019/11/28 | 364 | 364 | 361 | 361 | 3,000 |
2019/11/27 | 362 | 363 | 361 | 363 | 2,600 |
2019/11/26 | 362 | 363 | 360 | 361 | 4,300 |
2019/11/25 | 358 | 366 | 358 | 362 | 17,000 |
2019/11/22 | 353 | 357 | 352 | 357 | 9,800 |
2019/11/21 | 353 | 355 | 352 | 353 | 4,200 |
2019/11/20 | 353 | 354 | 352 | 353 | 2,700 |
2019/11/19 | 351 | 353 | 351 | 352 | 1,100 |
2019/11/18 | 353 | 353 | 348 | 351 | 5,300 |
2019/11/15 | 349 | 354 | 349 | 352 | 5,700 |
2019/11/14 | 354 | 354 | 350 | 350 | 8,500 |
2019/11/13 | 352 | 355 | 351 | 352 | 13,300 |
2019/11/12 | 352 | 353 | 351 | 353 | 6,900 |
2019/11/11 | 350 | 352 | 349 | 352 | 14,800 |
2019/11/08 | 350 | 350 | 349 | 350 | 2,400 |
2019/11/07 | 346 | 350 | 346 | 350 | 2,100 |
2019/11/06 | 347 | 349 | 345 | 347 | 6,100 |
2019/11/05 | 350 | 351 | 347 | 350 | 7,200 |
2019/11/01 | 349 | 351 | 348 | 350 | 1,500 |
2019/10/31 | 350 | 354 | 349 | 349 | 3,200 |
2019/10/30 | 351 | 353 | 350 | 350 | 3,800 |
2019/10/29 | 353 | 353 | 351 | 352 | 2,800 |
2019/10/28 | 352 | 353 | 351 | 353 | 4,300 |
2019/10/25 | 351 | 352 | 351 | 352 | 1,000 |
2019/10/24 | 352 | 352 | 350 | 350 | 1,500 |
2019/10/23 | 350 | 352 | 348 | 350 | 7,000 |
2019/10/21 | 350 | 350 | 347 | 349 | 600 |
2019/10/18 | 353 | 353 | 350 | 350 | 4,400 |
2019/10/17 | 352 | 353 | 351 | 353 | 800 |
2019/10/16 | 353 | 353 | 346 | 351 | 5,400 |
2019/10/15 | 350 | 351 | 348 | 351 | 2,700 |
2019/10/11 | 351 | 352 | 350 | 351 | 900 |
2019/10/10 | 349 | 352 | 348 | 351 | 4,700 |
2019/10/09 | 350 | 353 | 350 | 350 | 6,100 |
2019/10/08 | 349 | 349 | 345 | 349 | 3,300 |
2019/10/07 | 349 | 350 | 345 | 346 | 1,700 |
2019/10/04 | 350 | 351 | 346 | 349 | 2,900 |
2019/10/03 | 351 | 351 | 347 | 350 | 3,400 |
2019/10/02 | 348 | 352 | 348 | 351 | 2,600 |
2019/10/01 | 348 | 351 | 347 | 350 | 3,900 |
2019/09/30 | 348 | 348 | 345 | 346 | 1,900 |
2019/09/27 | 346 | 346 | 343 | 345 | 9,400 |
2019/09/26 | 351 | 351 | 344 | 346 | 10,000 |
2019/09/25 | 346 | 351 | 346 | 351 | 3,300 |
2019/09/24 | 347 | 350 | 347 | 348 | 6,700 |
2019/09/20 | 351 | 352 | 347 | 349 | 7,000 |
2019/09/19 | 350 | 354 | 350 | 351 | 3,000 |
2019/09/18 | 355 | 357 | 349 | 350 | 7,500 |
2019/09/17 | 354 | 357 | 350 | 353 | 15,000 |
2019/09/13 | 371 | 371 | 350 | 352 | 54,400 |
2019/09/12 | 386 | 390 | 375 | 375 | 39,600 |
2019/09/11 | 377 | 386 | 373 | 382 | 25,300 |
2019/09/10 | 376 | 377 | 368 | 377 | 11,500 |
2019/09/09 | 373 | 380 | 372 | 375 | 13,100 |
2019/09/06 | 376 | 381 | 370 | 372 | 29,400 |
2019/09/05 | 362 | 377 | 362 | 373 | 36,700 |
2019/09/04 | 367 | 367 | 360 | 360 | 2,800 |
2019/09/03 | 362 | 363 | 362 | 362 | 600 |
2019/09/02 | 368 | 368 | 358 | 360 | 4,000 |
2019/08/30 | 363 | 366 | 361 | 361 | 600 |
2019/08/29 | 362 | 365 | 361 | 361 | 1,300 |
2019/08/28 | 361 | 364 | 360 | 364 | 900 |
2019/08/27 | 365 | 365 | 361 | 364 | 2,000 |
2019/08/26 | 366 | 366 | 359 | 365 | 2,500 |
2019/08/23 | 364 | 368 | 364 | 368 | 500 |
2019/08/22 | 364 | 369 | 364 | 364 | 600 |
2019/08/21 | 364 | 364 | 364 | 364 | 100 |
2019/08/20 | 369 | 369 | 361 | 367 | 7,200 |
2019/08/19 | 370 | 370 | 368 | 370 | 2,900 |
2019/08/16 | 365 | 370 | 365 | 370 | 900 |
2019/08/15 | 362 | 370 | 362 | 370 | 2,500 |
2019/08/14 | 365 | 370 | 365 | 369 | 1,000 |
2019/08/13 | 364 | 370 | 361 | 370 | 1,200 |
2019/08/09 | 358 | 369 | 358 | 364 | 2,100 |
2019/08/08 | 363 | 363 | 360 | 360 | 900 |
2019/08/07 | 361 | 361 | 359 | 360 | 1,700 |
2019/08/06 | 360 | 361 | 357 | 361 | 2,100 |
2019/08/05 | 370 | 370 | 362 | 363 | 3,400 |
2019/08/02 | 375 | 375 | 363 | 370 | 6,200 |
2019/08/01 | 374 | 376 | 373 | 375 | 1,200 |
2019/07/31 | 371 | 373 | 371 | 373 | 1,400 |
2019/07/30 | 380 | 380 | 372 | 374 | 9,400 |
2019/07/29 | 383 | 383 | 379 | 380 | 3,600 |
2019/07/26 | 387 | 387 | 383 | 383 | 2,600 |
2019/07/25 | 383 | 386 | 383 | 386 | 2,800 |
2019/07/24 | 385 | 386 | 382 | 385 | 1,900 |
2019/07/23 | 377 | 382 | 377 | 382 | 2,400 |
2019/07/22 | 383 | 387 | 375 | 377 | 10,300 |
2019/07/19 | 380 | 383 | 371 | 382 | 16,700 |
2019/07/18 | 371 | 375 | 369 | 372 | 8,700 |
2019/07/17 | 372 | 375 | 370 | 370 | 1,300 |
2019/07/16 | 370 | 374 | 369 | 370 | 5,800 |
2019/07/12 | 374 | 375 | 370 | 375 | 4,300 |
2019/07/11 | 370 | 380 | 369 | 378 | 7,400 |
2019/07/10 | 368 | 371 | 368 | 371 | 3,600 |
2019/07/09 | 369 | 369 | 366 | 367 | 2,000 |
2019/07/08 | 368 | 368 | 366 | 367 | 2,900 |
2019/07/05 | 366 | 369 | 366 | 368 | 1,000 |
2019/07/04 | 370 | 370 | 365 | 368 | 5,900 |
2019/07/03 | 368 | 369 | 364 | 365 | 5,500 |
2019/07/02 | 370 | 370 | 362 | 363 | 2,000 |
2019/07/01 | 364 | 370 | 364 | 369 | 2,300 |
2019/06/28 | 372 | 372 | 364 | 365 | 900 |
2019/06/27 | 360 | 376 | 359 | 376 | 1,400 |
2019/06/26 | 365 | 365 | 359 | 359 | 1,500 |
2019/06/25 | 369 | 369 | 365 | 365 | 900 |
2019/06/24 | 367 | 378 | 366 | 373 | 4,500 |
2019/06/21 | 370 | 370 | 358 | 367 | 2,400 |
2019/06/20 | 374 | 377 | 372 | 373 | 3,000 |
2019/06/19 | 376 | 384 | 360 | 382 | 8,200 |
2019/06/18 | 387 | 387 | 370 | 377 | 21,000 |
2019/06/17 | 373 | 427 | 372 | 381 | 103,600 |
2019/06/14 | 356 | 360 | 356 | 360 | 1,100 |
2019/06/13 | 355 | 355 | 352 | 355 | 1,000 |
2019/06/12 | 350 | 355 | 347 | 355 | 3,000 |
2019/06/11 | 350 | 355 | 350 | 352 | 3,000 |
2019/06/10 | 346 | 353 | 346 | 350 | 3,900 |
2019/06/07 | 352 | 352 | 351 | 351 | 500 |
2019/06/06 | 344 | 353 | 344 | 353 | 1,600 |
2019/06/05 | 344 | 348 | 344 | 345 | 1,400 |
2019/06/04 | 344 | 345 | 338 | 345 | 1,600 |
2019/06/03 | 339 | 346 | 338 | 340 | 5,100 |
2019/05/31 | 354 | 354 | 342 | 342 | 8,100 |
2019/05/30 | 352 | 360 | 350 | 355 | 1,700 |
2019/05/29 | 363 | 363 | 352 | 358 | 3,400 |
2019/05/28 | 359 | 359 | 358 | 358 | 1,900 |
2019/05/27 | 344 | 355 | 337 | 355 | 24,900 |
2019/05/24 | 355 | 358 | 352 | 356 | 4,100 |
2019/05/23 | 357 | 357 | 350 | 357 | 3,600 |
2019/05/22 | 350 | 356 | 350 | 356 | 2,100 |
2019/05/21 | 347 | 357 | 345 | 355 | 4,300 |
2019/05/20 | 347 | 352 | 347 | 349 | 1,900 |
2019/05/17 | 348 | 355 | 347 | 353 | 2,700 |
2019/05/16 | 352 | 358 | 348 | 348 | 2,600 |
2019/05/15 | 351 | 357 | 351 | 351 | 2,400 |
2019/05/14 | 350 | 358 | 323 | 349 | 23,200 |
2019/05/13 | 371 | 371 | 363 | 363 | 4,000 |
2019/05/10 | 370 | 373 | 370 | 371 | 1,300 |
2019/05/09 | 372 | 376 | 368 | 373 | 5,800 |
2019/05/08 | 371 | 377 | 371 | 375 | 3,500 |
2019/05/07 | 376 | 377 | 376 | 377 | 1,200 |
2019/04/26 | 378 | 381 | 377 | 377 | 1,000 |
2019/04/25 | 386 | 386 | 371 | 384 | 6,300 |
2019/04/24 | 383 | 385 | 378 | 383 | 2,200 |
2019/04/23 | 378 | 385 | 375 | 384 | 6,800 |
2019/04/22 | 377 | 379 | 376 | 378 | 900 |
2019/04/19 | 384 | 385 | 378 | 378 | 3,500 |
2019/04/18 | 385 | 385 | 377 | 384 | 3,700 |
2019/04/17 | 381 | 384 | 380 | 382 | 1,700 |
2019/04/16 | 386 | 386 | 380 | 380 | 5,900 |
2019/04/15 | 370 | 387 | 369 | 382 | 40,300 |
2019/04/12 | 408 | 410 | 404 | 410 | 15,000 |
2019/04/11 | 404 | 404 | 400 | 404 | 5,000 |
2019/04/10 | 405 | 408 | 401 | 403 | 9,900 |
2019/04/09 | 399 | 404 | 399 | 404 | 1,800 |
2019/04/08 | 398 | 400 | 398 | 400 | 4,700 |
2019/04/05 | 393 | 397 | 393 | 395 | 2,100 |
2019/04/04 | 397 | 399 | 395 | 395 | 1,700 |
2019/04/03 | 395 | 396 | 393 | 396 | 3,300 |
2019/04/02 | 398 | 399 | 392 | 392 | 2,100 |
2019/04/01 | 393 | 395 | 392 | 395 | 3,300 |
2019/03/29 | 388 | 389 | 385 | 388 | 3,400 |
2019/03/28 | 391 | 394 | 384 | 387 | 4,100 |
2019/03/27 | 389 | 399 | 389 | 391 | 4,600 |
2019/03/26 | 389 | 396 | 388 | 389 | 2,000 |
2019/03/25 | 395 | 395 | 382 | 389 | 3,400 |
2019/03/22 | 396 | 400 | 396 | 396 | 1,800 |
2019/03/20 | 390 | 395 | 387 | 392 | 2,600 |
2019/03/19 | 390 | 393 | 387 | 388 | 9,600 |
2019/03/18 | 395 | 396 | 390 | 395 | 5,700 |
2019/03/15 | 395 | 397 | 394 | 397 | 1,400 |
2019/03/14 | 398 | 403 | 397 | 399 | 1,300 |
2019/03/13 | 401 | 401 | 396 | 400 | 1,600 |
2019/03/12 | 396 | 399 | 394 | 399 | 3,200 |
2019/03/11 | 394 | 401 | 389 | 394 | 5,400 |
2019/03/08 | 400 | 401 | 391 | 392 | 11,100 |
2019/03/07 | 401 | 404 | 401 | 404 | 1,600 |
2019/03/06 | 405 | 405 | 400 | 404 | 4,400 |
2019/03/05 | 402 | 405 | 401 | 405 | 2,500 |
2019/03/04 | 404 | 408 | 400 | 401 | 10,700 |
2019/03/01 | 410 | 413 | 400 | 405 | 16,600 |
2019/02/28 | 411 | 412 | 408 | 410 | 5,100 |
2019/02/27 | 413 | 418 | 411 | 411 | 4,700 |
2019/02/26 | 413 | 416 | 408 | 413 | 5,500 |
2019/02/25 | 417 | 421 | 410 | 421 | 8,200 |
2019/02/22 | 414 | 421 | 414 | 419 | 6,100 |
2019/02/21 | 411 | 415 | 410 | 414 | 6,900 |
2019/02/20 | 421 | 422 | 407 | 410 | 24,800 |
2019/02/19 | 424 | 425 | 420 | 420 | 3,300 |
2019/02/18 | 435 | 435 | 421 | 424 | 11,700 |
2019/02/15 | 423 | 423 | 409 | 419 | 9,200 |
2019/02/14 | 427 | 427 | 418 | 424 | 6,500 |
2019/02/13 | 429 | 436 | 422 | 427 | 3,400 |
2019/02/12 | 430 | 431 | 426 | 426 | 6,000 |
2019/02/08 | 420 | 424 | 413 | 418 | 10,000 |
2019/02/07 | 432 | 446 | 420 | 421 | 25,600 |
2019/02/06 | 408 | 440 | 408 | 430 | 62,800 |
2019/02/05 | 407 | 408 | 403 | 408 | 8,100 |
2019/02/04 | 404 | 409 | 399 | 405 | 12,200 |
2019/02/01 | 406 | 406 | 398 | 401 | 15,600 |
2019/01/31 | 405 | 407 | 403 | 403 | 4,800 |
2019/01/30 | 404 | 410 | 401 | 401 | 5,900 |
2019/01/29 | 405 | 410 | 404 | 404 | 5,200 |
2019/01/28 | 408 | 409 | 403 | 405 | 3,700 |
2019/01/25 | 405 | 413 | 404 | 407 | 12,100 |
2019/01/24 | 419 | 419 | 401 | 407 | 12,500 |
2019/01/23 | 400 | 416 | 395 | 416 | 9,500 |
2019/01/22 | 403 | 405 | 400 | 401 | 2,300 |
2019/01/21 | 405 | 405 | 399 | 399 | 6,000 |
2019/01/18 | 397 | 407 | 397 | 405 | 5,800 |
2019/01/17 | 403 | 403 | 392 | 394 | 17,100 |
2019/01/16 | 414 | 415 | 401 | 402 | 9,600 |
2019/01/15 | 430 | 430 | 408 | 411 | 28,600 |
2019/01/11 | 402 | 440 | 402 | 431 | 54,000 |
2019/01/10 | 394 | 394 | 386 | 393 | 10,700 |
2019/01/09 | 396 | 396 | 390 | 390 | 6,100 |
2019/01/08 | 412 | 415 | 380 | 396 | 47,500 |
2019/01/07 | 404 | 418 | 404 | 413 | 8,900 |
2019/01/04 | 392 | 392 | 385 | 392 | 5,200 |