日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2020/12/30 658 668 647 668 25,200
2020/12/29 640 669 640 655 34,000
2020/12/28 645 649 626 640 36,400
2020/12/25 654 654 635 645 21,000
2020/12/24 653 657 643 652 28,700
2020/12/23 635 651 635 650 9,500
2020/12/22 670 671 630 630 72,600
2020/12/21 656 679 646 679 59,900
2020/12/18 642 662 635 649 41,100
2020/12/17 633 636 623 634 19,200
2020/12/16 649 651 633 637 26,100
2020/12/15 650 656 644 647 20,400
2020/12/14 661 668 647 647 27,600
2020/12/11 658 665 644 654 21,800
2020/12/10 649 665 645 665 19,900
2020/12/09 634 642 628 642 14,900
2020/12/08 615 642 614 641 22,100
2020/12/07 641 647 617 624 47,000
2020/12/04 649 652 641 642 20,100
2020/12/03 662 662 642 649 35,500
2020/12/02 667 674 662 662 20,800
2020/12/01 673 680 667 667 17,000
2020/11/30 687 687 667 670 25,900
2020/11/27 688 693 680 687 17,700
2020/11/26 678 685 678 684 8,100
2020/11/25 700 700 678 678 33,400
2020/11/24 722 722 690 694 30,900
2020/11/20 695 707 687 707 32,600
2020/11/19 680 692 667 689 39,500
2020/11/18 679 687 670 682 17,400
2020/11/17 696 696 665 688 45,200
2020/11/16 701 702 688 689 20,600
2020/11/13 708 712 685 698 39,400
2020/11/12 695 712 695 712 27,300
2020/11/11 684 715 682 696 45,200
2020/11/10 740 740 689 694 94,000
2020/11/09 717 742 713 735 39,400
2020/11/06 725 725 704 706 23,800
2020/11/05 725 725 700 720 32,300
2020/11/04 685 719 685 717 51,100
2020/11/02 688 697 675 675 35,100
2020/10/30 693 707 682 691 34,400
2020/10/29 691 705 684 696 33,800
2020/10/28 716 716 705 711 16,300
2020/10/27 678 716 678 707 30,500
2020/10/26 693 704 681 696 41,700
2020/10/23 710 717 689 702 56,300
2020/10/22 740 740 703 714 58,600
2020/10/21 734 750 722 733 55,100
2020/10/20 736 744 721 727 31,300
2020/10/19 740 751 716 744 72,700
2020/10/16 771 771 723 733 105,600
2020/10/15 807 818 771 771 116,100
2020/10/14 815 833 785 811 245,700
2020/10/13 898 907 876 890 221,600
2020/10/12 861 875 821 869 94,500
2020/10/09 888 924 823 857 254,800
2020/10/08 911 911 875 876 65,700
2020/10/07 881 917 877 881 82,100
2020/10/06 910 918 876 887 51,400
2020/10/05 846 897 840 896 62,300
2020/10/02 927 927 851 851 113,700
2020/09/30 931 937 889 912 67,600
2020/09/29 946 946 892 937 163,400
2020/09/28 862 915 860 901 115,200
2020/09/25 821 865 818 847 78,700
2020/09/24 843 843 806 819 62,000
2020/09/23 841 860 830 844 54,800
2020/09/18 790 844 788 843 89,000
2020/09/17 790 793 772 788 44,400
2020/09/16 772 798 764 793 69,800
2020/09/15 759 764 738 764 47,700
2020/09/14 766 789 740 744 95,600
2020/09/11 750 764 720 754 93,100
2020/09/10 731 773 723 756 138,100
2020/09/09 669 718 648 716 114,600
2020/09/08 668 670 641 670 49,300
2020/09/07 690 698 668 673 47,300
2020/09/04 691 724 691 694 28,900
2020/09/03 707 724 699 712 28,000
2020/09/02 710 710 696 706 29,300
2020/09/01 722 722 702 705 22,600
2020/08/31 700 732 698 721 51,300
2020/08/28 735 742 689 701 68,900
2020/08/27 761 767 721 743 67,900
2020/08/26 760 774 752 764 32,900
2020/08/25 804 804 766 768 48,700
2020/08/24 770 808 768 792 70,300
2020/08/21 740 781 740 780 59,000
2020/08/20 771 771 738 740 74,400
2020/08/19 781 781 750 771 99,000
2020/08/18 820 820 764 785 93,200
2020/08/17 826 854 810 812 53,900
2020/08/14 819 832 810 826 48,400
2020/08/13 803 821 791 817 49,200
2020/08/12 804 813 792 800 30,400
2020/08/11 802 821 801 804 35,300
2020/08/07 814 826 794 807 64,400
2020/08/06 834 834 810 829 20,200
2020/08/05 792 849 792 834 67,800
2020/08/04 826 838 785 805 71,600
2020/08/03 831 855 802 816 54,000
2020/07/31 837 842 796 827 53,100
2020/07/30 792 846 787 837 73,100
2020/07/29 818 858 784 793 109,300
2020/07/28 864 886 827 831 100,300
2020/07/27 860 885 845 866 70,400
2020/07/22 889 918 850 873 172,200
2020/07/21 892 923 839 881 277,600
2020/07/20 811 900 811 874 284,600
2020/07/17 800 829 798 817 80,800
2020/07/16 805 818 760 795 147,900
2020/07/15 811 886 799 805 439,500
2020/07/14 850 850 776 787 719,800
2020/07/13 703 745 681 724 202,800
2020/07/10 676 717 670 689 102,600
2020/07/09 707 718 658 666 167,300
2020/07/08 745 757 715 729 79,600
2020/07/07 690 764 690 760 232,700
2020/07/06 651 691 651 684 66,300
2020/07/03 610 678 610 650 86,100
2020/07/02 635 635 587 612 57,000
2020/07/01 631 631 603 615 25,600
2020/06/30 671 679 582 611 96,000
2020/06/29 620 673 620 651 66,600
2020/06/26 586 624 585 623 42,100
2020/06/25 624 624 569 586 69,100
2020/06/24 600 625 587 625 45,400
2020/06/23 576 604 576 596 43,600
2020/06/22 555 605 553 576 131,000
2020/06/19 537 550 526 546 56,200
2020/06/18 512 531 510 527 21,100
2020/06/17 531 532 518 519 8,900
2020/06/16 504 530 504 521 21,700
2020/06/15 511 525 496 496 25,600
2020/06/12 479 524 474 511 57,500
2020/06/11 531 535 512 515 34,200
2020/06/10 523 554 523 533 41,500
2020/06/09 540 541 510 528 82,100
2020/06/08 537 555 520 546 83,700
2020/06/05 500 537 495 537 61,300
2020/06/04 500 518 496 506 66,800
2020/06/03 495 498 489 496 21,900
2020/06/02 487 498 486 489 18,700
2020/06/01 483 504 478 487 39,000
2020/05/29 490 491 482 483 16,300
2020/05/28 504 509 478 483 46,200
2020/05/27 479 503 475 503 35,000
2020/05/26 492 500 476 486 29,100
2020/05/25 491 499 472 492 34,700
2020/05/22 502 502 486 488 29,300
2020/05/21 511 519 485 502 76,600
2020/05/20 488 518 480 511 101,100
2020/05/19 480 486 472 477 25,200
2020/05/18 470 483 465 473 21,900
2020/05/15 448 466 448 462 32,900
2020/05/14 483 490 442 446 72,000
2020/05/13 456 496 442 489 143,100
2020/05/12 444 453 440 440 18,400
2020/05/11 447 454 433 440 43,700
2020/05/08 425 439 423 439 24,000
2020/05/07 436 440 421 430 37,100
2020/05/01 466 466 429 434 49,500
2020/04/30 453 465 437 455 71,400
2020/04/28 509 520 451 452 162,400
2020/04/27 470 527 470 507 341,200
2020/04/24 420 475 414 447 56,200
2020/04/23 413 434 413 413 35,800
2020/04/22 409 412 404 411 10,200
2020/04/21 415 420 408 411 31,100
2020/04/20 408 421 402 420 20,200
2020/04/17 408 408 397 404 9,300
2020/04/16 399 402 392 392 8,200
2020/04/15 410 410 397 397 10,200
2020/04/14 394 410 381 402 55,900
2020/04/13 406 421 398 418 33,700
2020/04/10 406 419 402 406 15,800
2020/04/09 400 421 400 401 29,800
2020/04/08 414 415 393 399 16,600
2020/04/07 388 410 388 410 18,600
2020/04/06 380 388 377 388 13,100
2020/04/03 371 380 365 380 15,300
2020/04/02 363 372 360 369 7,800
2020/04/01 370 376 361 363 13,100
2020/03/31 410 417 370 370 73,500
2020/03/30 380 391 371 388 13,600
2020/03/27 397 397 378 386 13,000
2020/03/26 374 394 365 392 14,500
2020/03/25 361 392 361 382 27,400
2020/03/24 336 365 336 357 17,800
2020/03/23 328 337 313 337 17,600
2020/03/19 339 339 319 320 14,300
2020/03/18 343 343 324 331 17,700
2020/03/17 306 328 304 323 41,000
2020/03/16 329 355 310 322 39,500
2020/03/13 332 344 311 325 34,400
2020/03/12 385 393 360 365 40,600
2020/03/11 399 409 397 398 29,400
2020/03/10 372 400 370 395 36,500
2020/03/09 395 424 375 380 74,800
2020/03/06 409 416 385 402 37,800
2020/03/05 390 409 390 403 16,500
2020/03/04 387 404 384 390 48,400
2020/03/03 402 415 387 395 39,200
2020/03/02 356 399 348 386 22,900
2020/02/28 376 388 350 359 48,700
2020/02/27 400 425 395 400 32,800
2020/02/26 390 440 383 404 35,900
2020/02/25 377 400 377 397 24,200
2020/02/21 421 428 417 417 12,900
2020/02/20 426 433 421 429 9,800
2020/02/19 423 434 418 429 18,900
2020/02/18 415 427 404 418 22,900
2020/02/17 419 427 408 408 25,300
2020/02/14 403 428 399 426 47,000
2020/02/13 440 447 400 400 59,300
2020/02/12 410 438 405 436 59,100
2020/02/10 395 419 392 414 95,100
2020/02/07 386 394 377 393 18,900
2020/02/06 390 410 375 389 72,400
2020/02/05 368 399 368 399 46,200
2020/02/04 367 367 364 366 2,400
2020/02/03 364 367 360 364 4,500
2020/01/31 363 368 362 364 11,800
2020/01/30 367 369 361 362 17,100
2020/01/29 374 374 365 367 6,300
2020/01/28 372 374 364 371 16,900
2020/01/27 377 377 361 372 25,400
2020/01/24 380 383 377 382 10,200
2020/01/23 380 380 375 378 3,000
2020/01/22 382 383 375 377 23,400
2020/01/21 377 386 377 380 19,000
2020/01/20 380 380 374 375 13,300
2020/01/17 375 379 373 379 10,700
2020/01/16 380 380 372 373 21,800
2020/01/15 372 383 354 376 165,100
2020/01/14 372 373 367 369 31,000
2020/01/10 371 372 367 369 18,600
2020/01/09 369 371 368 370 3,400
2020/01/08 367 370 364 367 12,300
2020/01/07 370 370 366 366 7,900
2020/01/06 366 369 364 369 8,000

このページの先頭へ