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
2021/12/30 460 484 460 472 3,700
2021/12/29 462 470 458 462 8,400
2021/12/28 467 469 458 458 9,300
2021/12/27 484 484 465 468 16,400
2021/12/24 472 484 469 482 6,400
2021/12/23 467 470 467 469 5,100
2021/12/22 462 468 462 467 2,500
2021/12/21 458 468 458 460 10,600
2021/12/20 461 461 455 459 4,000
2021/12/17 460 460 456 458 1,800
2021/12/16 461 463 458 460 4,500
2021/12/15 455 460 455 459 2,100
2021/12/14 457 461 450 458 12,900
2021/12/13 465 465 457 457 7,300
2021/12/10 467 467 464 465 1,200
2021/12/09 468 468 466 467 3,700
2021/12/08 472 475 466 469 3,500
2021/12/07 466 472 465 472 3,400
2021/12/06 469 469 463 466 2,000
2021/12/03 459 463 459 462 1,700
2021/12/02 460 461 456 459 2,900
2021/12/01 475 475 466 466 1,600
2021/11/30 466 473 454 473 4,500
2021/11/29 481 481 464 464 6,500
2021/11/26 485 487 482 482 1,800
2021/11/25 485 485 483 484 1,700
2021/11/24 486 489 483 485 2,200
2021/11/22 485 486 483 485 3,000
2021/11/19 492 492 485 485 1,500
2021/11/18 493 495 490 490 3,400
2021/11/17 493 493 492 493 3,400
2021/11/16 494 498 493 494 2,300
2021/11/15 501 501 494 495 4,000
2021/11/12 500 502 500 502 1,500
2021/11/11 495 502 494 502 4,600
2021/11/10 497 499 494 495 8,100
2021/11/09 503 503 497 497 5,900
2021/11/08 505 508 503 503 2,300
2021/11/05 510 512 505 505 4,800
2021/11/04 510 515 509 509 2,100
2021/11/02 514 514 511 511 2,900
2021/11/01 517 517 514 514 400
2021/10/29 520 520 515 515 2,100
2021/10/28 515 518 514 518 1,400
2021/10/27 516 518 515 518 600
2021/10/26 512 517 512 515 900
2021/10/25 515 515 509 515 2,700
2021/10/22 527 527 519 519 3,700
2021/10/21 526 527 520 527 2,400
2021/10/20 517 544 515 522 15,400
2021/10/19 524 525 519 520 5,800
2021/10/18 520 520 520 520 1,400
2021/10/15 506 519 504 518 14,100
2021/10/14 523 523 506 510 13,200
2021/10/13 542 542 501 526 43,900
2021/10/12 549 550 539 539 7,600
2021/10/11 546 550 537 548 3,600
2021/10/08 549 549 545 545 2,900
2021/10/07 541 550 541 550 3,800
2021/10/06 546 547 532 541 6,500
2021/10/05 534 545 534 545 7,100
2021/10/04 537 545 536 538 2,600
2021/10/01 540 540 535 538 1,100
2021/09/30 545 545 537 540 2,200
2021/09/29 539 551 539 546 23,300
2021/09/28 542 550 529 539 11,200
2021/09/27 544 550 542 545 3,600
2021/09/24 538 548 537 544 9,700
2021/09/22 535 541 530 531 4,800
2021/09/21 538 538 533 536 4,100
2021/09/17 544 544 539 539 4,100
2021/09/16 543 545 542 544 2,700
2021/09/15 546 547 544 544 2,500
2021/09/14 550 551 546 546 4,200
2021/09/13 553 553 548 552 2,700
2021/09/10 552 557 552 554 1,700
2021/09/09 552 559 551 551 5,500
2021/09/08 560 560 553 559 900
2021/09/07 556 563 553 560 6,200
2021/09/06 549 558 544 558 7,800
2021/09/03 546 550 541 547 4,300
2021/09/02 555 555 544 551 2,500
2021/09/01 556 556 553 553 1,500
2021/08/31 550 556 547 554 2,800
2021/08/30 545 548 545 548 1,200
2021/08/27 550 550 543 543 2,100
2021/08/26 542 548 542 547 3,500
2021/08/25 549 549 546 546 300
2021/08/24 542 551 538 551 3,200
2021/08/23 541 556 539 555 9,700
2021/08/20 546 547 545 545 3,400
2021/08/19 550 552 544 552 4,200
2021/08/18 556 556 543 551 2,800
2021/08/17 560 560 547 556 5,400
2021/08/16 560 560 547 557 7,900
2021/08/13 558 565 554 561 11,200
2021/08/12 555 564 551 564 10,100
2021/08/11 558 558 547 554 3,100
2021/08/10 534 561 534 561 27,400
2021/08/06 534 537 532 534 2,300
2021/08/05 536 537 534 535 1,800
2021/08/04 534 552 531 536 5,900
2021/08/03 532 534 532 534 2,500
2021/08/02 535 539 530 532 9,500
2021/07/30 537 537 533 534 1,500
2021/07/29 536 537 532 537 4,600
2021/07/28 539 539 535 535 4,500
2021/07/27 535 539 532 539 5,000
2021/07/26 538 538 535 535 4,300
2021/07/21 538 540 534 540 3,400
2021/07/20 537 539 533 539 3,800
2021/07/19 548 548 538 538 3,900
2021/07/16 541 551 525 543 14,400
2021/07/15 554 554 538 541 12,400
2021/07/14 552 558 541 554 31,800
2021/07/13 530 570 529 570 62,900
2021/07/12 529 537 529 531 7,200
2021/07/09 521 532 521 525 3,100
2021/07/08 522 545 521 521 8,000
2021/07/07 526 529 521 525 13,600
2021/07/06 538 538 528 528 12,800
2021/07/05 537 539 528 532 6,300
2021/07/02 543 545 538 538 4,800
2021/07/01 545 548 539 541 8,100
2021/06/30 543 550 540 542 13,100
2021/06/29 543 553 542 544 7,700
2021/06/28 547 551 543 543 4,600
2021/06/25 545 557 543 546 9,400
2021/06/24 547 547 546 546 3,200
2021/06/23 547 549 547 547 2,200
2021/06/22 547 550 546 546 5,500
2021/06/21 552 552 546 552 4,000
2021/06/18 561 563 556 556 6,300
2021/06/17 560 560 555 559 2,100
2021/06/16 557 557 553 556 3,000
2021/06/15 557 560 556 556 3,500
2021/06/14 567 567 556 558 2,300
2021/06/11 558 565 553 560 20,100
2021/06/10 560 560 549 556 10,000
2021/06/09 569 575 559 560 12,100
2021/06/08 555 572 555 562 25,400
2021/06/07 553 558 550 551 4,900
2021/06/04 545 554 544 553 5,300
2021/06/03 546 551 545 545 5,500
2021/06/02 544 549 543 545 7,600
2021/06/01 549 549 544 544 3,100
2021/05/31 541 560 538 541 17,900
2021/05/28 540 541 538 539 4,300
2021/05/27 539 540 538 538 500
2021/05/26 539 544 539 540 2,700
2021/05/25 548 548 539 540 3,000
2021/05/24 540 543 536 543 7,300
2021/05/21 539 541 539 539 4,600
2021/05/20 542 543 538 540 12,100
2021/05/19 550 550 543 543 4,400
2021/05/18 546 550 538 550 15,300
2021/05/17 549 549 536 536 2,900
2021/05/14 551 551 542 547 6,800
2021/05/13 547 560 540 549 19,200
2021/05/12 563 566 533 537 32,100
2021/05/11 565 571 565 569 4,600
2021/05/10 567 573 567 571 5,400
2021/05/07 559 575 556 575 14,500
2021/05/06 560 561 555 555 6,400
2021/04/30 558 560 555 559 8,400
2021/04/28 574 574 561 561 4,400
2021/04/27 575 575 566 569 3,200
2021/04/26 576 582 559 575 30,300
2021/04/23 564 570 560 569 7,600
2021/04/22 562 570 555 570 21,800
2021/04/21 564 564 556 557 15,800
2021/04/20 565 567 564 565 4,000
2021/04/19 570 576 565 568 11,800
2021/04/16 572 573 563 569 14,100
2021/04/15 576 577 561 568 34,600
2021/04/14 580 585 567 580 83,300
2021/04/13 593 622 593 615 48,600
2021/04/12 606 607 600 600 13,700
2021/04/09 606 613 597 608 17,600
2021/04/08 617 617 610 610 10,000
2021/04/07 612 618 612 617 4,800
2021/04/06 618 618 613 614 11,000
2021/04/05 614 618 611 618 9,200
2021/04/02 618 618 613 614 8,800
2021/04/01 628 628 614 618 32,700
2021/03/31 647 647 630 635 26,400
2021/03/30 636 644 630 644 112,700
2021/03/29 607 613 606 611 9,200
2021/03/26 601 609 599 607 3,300
2021/03/25 592 600 587 600 7,200
2021/03/24 604 604 593 594 15,700
2021/03/23 614 614 607 608 7,300
2021/03/22 620 622 606 607 22,800
2021/03/19 622 628 616 623 18,000
2021/03/18 610 620 609 615 18,500
2021/03/17 584 607 584 604 17,200
2021/03/16 586 590 581 584 10,500
2021/03/15 585 586 575 585 12,500
2021/03/12 585 586 580 583 7,100
2021/03/11 568 584 568 584 11,300
2021/03/10 570 570 563 565 16,000
2021/03/09 570 573 551 570 14,600
2021/03/08 551 573 551 560 13,800
2021/03/05 561 565 540 551 31,100
2021/03/04 587 595 567 571 23,100
2021/03/03 608 608 588 595 23,200
2021/03/02 619 620 595 608 71,600
2021/03/01 624 626 617 619 14,500
2021/02/26 623 630 613 630 20,800
2021/02/25 635 638 630 632 24,200
2021/02/24 645 654 641 647 22,000
2021/02/22 649 650 640 640 14,800
2021/02/19 634 647 634 647 8,700
2021/02/18 654 654 636 637 24,600
2021/02/17 646 656 635 648 60,900
2021/02/16 649 654 644 645 19,800
2021/02/15 654 654 645 651 11,000
2021/02/12 648 657 645 654 13,200
2021/02/10 653 654 649 650 5,400
2021/02/09 658 660 652 652 13,300
2021/02/08 655 658 650 654 15,900
2021/02/05 662 663 653 653 15,800
2021/02/04 650 660 650 656 14,400
2021/02/03 644 655 641 651 16,900
2021/02/02 635 642 633 641 9,000
2021/02/01 630 638 626 637 14,300
2021/01/29 649 651 626 628 33,900
2021/01/28 639 650 631 649 24,100
2021/01/27 652 652 635 639 30,500
2021/01/26 653 653 644 645 18,100
2021/01/25 653 656 649 654 17,100
2021/01/22 666 670 657 658 18,300
2021/01/21 667 672 661 672 17,500
2021/01/20 655 667 644 667 37,900
2021/01/19 661 666 652 654 31,300
2021/01/18 669 677 661 661 32,900
2021/01/15 675 675 663 669 32,100
2021/01/14 682 687 661 673 129,500
2021/01/13 691 698 672 687 190,900
2021/01/12 759 760 734 751 136,800
2021/01/08 730 749 718 749 87,400
2021/01/07 710 716 704 715 48,300
2021/01/06 697 715 692 703 52,400
2021/01/05 694 704 678 704 46,300
2021/01/04 690 709 674 703 90,300

このページの先頭へ