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 |
|---|---|---|---|---|---|
| 2022/12/30 | 528 | 540 | 527 | 529 | 2,900 |
| 2022/12/29 | 526 | 540 | 517 | 528 | 3,700 |
| 2022/12/28 | 541 | 549 | 536 | 537 | 6,500 |
| 2022/12/27 | 535 | 553 | 535 | 541 | 7,100 |
| 2022/12/26 | 536 | 540 | 518 | 532 | 4,700 |
| 2022/12/23 | 524 | 540 | 514 | 519 | 18,400 |
| 2022/12/22 | 550 | 555 | 524 | 524 | 15,300 |
| 2022/12/21 | 541 | 575 | 538 | 540 | 22,700 |
| 2022/12/20 | 596 | 596 | 531 | 555 | 40,000 |
| 2022/12/19 | 578 | 606 | 573 | 606 | 45,000 |
| 2022/12/16 | 564 | 605 | 540 | 604 | 216,900 |
| 2022/12/15 | 497 | 534 | 495 | 534 | 39,000 |
| 2022/12/14 | 485 | 489 | 480 | 489 | 2,100 |
| 2022/12/13 | 491 | 496 | 485 | 489 | 5,200 |
| 2022/12/12 | 497 | 499 | 497 | 499 | 300 |
| 2022/12/09 | 491 | 497 | 491 | 497 | 300 |
| 2022/12/08 | 505 | 505 | 487 | 491 | 1,100 |
| 2022/12/07 | 488 | 497 | 485 | 495 | 1,700 |
| 2022/12/06 | 490 | 492 | 490 | 490 | 800 |
| 2022/12/05 | 508 | 508 | 487 | 487 | 4,800 |
| 2022/12/02 | 500 | 506 | 499 | 506 | 2,800 |
| 2022/12/01 | 505 | 510 | 504 | 507 | 3,600 |
| 2022/11/30 | 513 | 513 | 503 | 504 | 4,800 |
| 2022/11/29 | 502 | 505 | 499 | 505 | 1,400 |
| 2022/11/28 | 500 | 505 | 500 | 504 | 1,200 |
| 2022/11/25 | 505 | 508 | 502 | 502 | 3,000 |
| 2022/11/24 | 501 | 506 | 498 | 505 | 6,100 |
| 2022/11/22 | 500 | 507 | 500 | 504 | 5,500 |
| 2022/11/21 | 496 | 503 | 494 | 499 | 8,300 |
| 2022/11/18 | 493 | 499 | 491 | 497 | 15,600 |
| 2022/11/17 | 493 | 493 | 487 | 487 | 3,600 |
| 2022/11/16 | 490 | 494 | 489 | 493 | 3,500 |
| 2022/11/15 | 489 | 490 | 487 | 490 | 1,500 |
| 2022/11/14 | 486 | 494 | 486 | 489 | 4,800 |
| 2022/11/11 | 489 | 492 | 486 | 492 | 2,300 |
| 2022/11/10 | 487 | 488 | 484 | 488 | 7,000 |
| 2022/11/09 | 480 | 485 | 480 | 485 | 3,300 |
| 2022/11/08 | 481 | 481 | 479 | 481 | 1,000 |
| 2022/11/07 | 472 | 480 | 472 | 478 | 2,600 |
| 2022/11/04 | 476 | 483 | 470 | 472 | 6,100 |
| 2022/11/02 | 470 | 476 | 469 | 476 | 3,300 |
| 2022/11/01 | 470 | 472 | 464 | 472 | 1,800 |
| 2022/10/31 | 468 | 475 | 461 | 470 | 5,000 |
| 2022/10/28 | 470 | 470 | 460 | 468 | 4,000 |
| 2022/10/27 | 470 | 471 | 465 | 469 | 2,900 |
| 2022/10/26 | 469 | 470 | 469 | 470 | 1,200 |
| 2022/10/25 | 467 | 471 | 460 | 469 | 5,900 |
| 2022/10/24 | 470 | 472 | 460 | 468 | 9,000 |
| 2022/10/21 | 467 | 471 | 465 | 470 | 3,700 |
| 2022/10/20 | 480 | 480 | 460 | 473 | 16,500 |
| 2022/10/19 | 493 | 493 | 481 | 485 | 8,600 |
| 2022/10/18 | 489 | 493 | 489 | 493 | 5,500 |
| 2022/10/17 | 482 | 492 | 482 | 492 | 7,100 |
| 2022/10/14 | 487 | 495 | 479 | 490 | 48,400 |
| 2022/10/13 | 550 | 550 | 525 | 525 | 9,300 |
| 2022/10/12 | 530 | 550 | 520 | 547 | 9,900 |
| 2022/10/11 | 525 | 532 | 525 | 532 | 5,500 |
| 2022/10/07 | 522 | 530 | 522 | 525 | 1,500 |
| 2022/10/06 | 518 | 523 | 518 | 523 | 900 |
| 2022/10/05 | 515 | 529 | 515 | 523 | 5,700 |
| 2022/10/04 | 510 | 518 | 505 | 518 | 4,000 |
| 2022/10/03 | 500 | 505 | 486 | 505 | 4,700 |
| 2022/09/30 | 522 | 522 | 494 | 502 | 7,200 |
| 2022/09/29 | 512 | 522 | 495 | 522 | 5,000 |
| 2022/09/28 | 512 | 513 | 499 | 509 | 7,600 |
| 2022/09/27 | 515 | 515 | 515 | 515 | 100 |
| 2022/09/26 | 516 | 524 | 515 | 520 | 1,100 |
| 2022/09/22 | 524 | 524 | 522 | 522 | 1,000 |
| 2022/09/21 | 520 | 524 | 520 | 524 | 200 |
| 2022/09/20 | 521 | 526 | 520 | 522 | 1,400 |
| 2022/09/16 | 520 | 523 | 510 | 522 | 3,400 |
| 2022/09/15 | 528 | 529 | 524 | 524 | 800 |
| 2022/09/14 | 527 | 528 | 523 | 528 | 300 |
| 2022/09/13 | 524 | 530 | 523 | 530 | 900 |
| 2022/09/12 | 525 | 535 | 524 | 526 | 2,200 |
| 2022/09/09 | 510 | 525 | 506 | 522 | 12,400 |
| 2022/09/08 | 520 | 526 | 519 | 519 | 3,100 |
| 2022/09/07 | 522 | 529 | 517 | 524 | 7,800 |
| 2022/09/06 | 530 | 540 | 530 | 533 | 2,500 |
| 2022/09/05 | 526 | 534 | 513 | 530 | 4,700 |
| 2022/09/02 | 523 | 542 | 520 | 536 | 8,300 |
| 2022/09/01 | 525 | 528 | 521 | 526 | 6,400 |
| 2022/08/31 | 533 | 535 | 530 | 530 | 5,200 |
| 2022/08/30 | 534 | 542 | 528 | 538 | 15,200 |
| 2022/08/29 | 543 | 553 | 535 | 544 | 5,400 |
| 2022/08/26 | 553 | 553 | 553 | 553 | 2,200 |
| 2022/08/25 | 546 | 553 | 543 | 553 | 3,400 |
| 2022/08/24 | 555 | 556 | 547 | 554 | 2,000 |
| 2022/08/23 | 544 | 555 | 544 | 555 | 4,600 |
| 2022/08/22 | 555 | 558 | 552 | 552 | 3,700 |
| 2022/08/19 | 560 | 562 | 556 | 559 | 1,800 |
| 2022/08/18 | 562 | 565 | 558 | 562 | 2,900 |
| 2022/08/17 | 562 | 568 | 556 | 562 | 18,800 |
| 2022/08/16 | 568 | 568 | 556 | 563 | 9,700 |
| 2022/08/15 | 565 | 570 | 556 | 568 | 8,100 |
| 2022/08/12 | 565 | 572 | 561 | 565 | 15,200 |
| 2022/08/10 | 553 | 570 | 553 | 563 | 11,700 |
| 2022/08/09 | 562 | 562 | 542 | 551 | 4,200 |
| 2022/08/08 | 561 | 561 | 549 | 560 | 5,900 |
| 2022/08/05 | 574 | 574 | 545 | 561 | 8,800 |
| 2022/08/04 | 563 | 580 | 563 | 569 | 23,500 |
| 2022/08/03 | 554 | 562 | 553 | 561 | 11,000 |
| 2022/08/02 | 548 | 557 | 544 | 554 | 20,700 |
| 2022/08/01 | 540 | 542 | 536 | 542 | 8,300 |
| 2022/07/29 | 538 | 538 | 527 | 533 | 4,100 |
| 2022/07/28 | 539 | 540 | 531 | 531 | 5,100 |
| 2022/07/27 | 527 | 535 | 516 | 535 | 8,600 |
| 2022/07/26 | 518 | 533 | 518 | 531 | 5,600 |
| 2022/07/25 | 519 | 528 | 514 | 514 | 15,100 |
| 2022/07/22 | 513 | 518 | 513 | 517 | 2,900 |
| 2022/07/21 | 513 | 516 | 513 | 516 | 2,100 |
| 2022/07/20 | 513 | 518 | 513 | 514 | 4,300 |
| 2022/07/19 | 517 | 519 | 511 | 512 | 4,200 |
| 2022/07/15 | 521 | 521 | 506 | 514 | 5,600 |
| 2022/07/14 | 510 | 522 | 509 | 518 | 9,300 |
| 2022/07/13 | 525 | 528 | 520 | 520 | 8,100 |
| 2022/07/12 | 523 | 525 | 519 | 522 | 4,000 |
| 2022/07/11 | 516 | 526 | 514 | 523 | 7,100 |
| 2022/07/08 | 530 | 530 | 510 | 516 | 7,600 |
| 2022/07/07 | 521 | 531 | 520 | 530 | 13,300 |
| 2022/07/06 | 510 | 523 | 501 | 521 | 11,200 |
| 2022/07/05 | 522 | 522 | 500 | 502 | 26,800 |
| 2022/07/04 | 512 | 523 | 501 | 522 | 9,400 |
| 2022/07/01 | 552 | 555 | 506 | 522 | 33,700 |
| 2022/06/30 | 559 | 568 | 537 | 558 | 47,600 |
| 2022/06/29 | 505 | 598 | 505 | 559 | 133,900 |
| 2022/06/28 | 496 | 515 | 496 | 515 | 16,400 |
| 2022/06/27 | 491 | 510 | 485 | 500 | 18,300 |
| 2022/06/24 | 485 | 488 | 480 | 486 | 7,400 |
| 2022/06/23 | 481 | 484 | 479 | 484 | 1,700 |
| 2022/06/22 | 484 | 485 | 466 | 483 | 3,400 |
| 2022/06/21 | 484 | 484 | 480 | 484 | 2,300 |
| 2022/06/20 | 485 | 486 | 476 | 484 | 10,200 |
| 2022/06/17 | 470 | 475 | 469 | 475 | 2,400 |
| 2022/06/16 | 470 | 474 | 470 | 473 | 3,300 |
| 2022/06/15 | 470 | 470 | 463 | 468 | 2,000 |
| 2022/06/14 | 470 | 470 | 461 | 470 | 5,900 |
| 2022/06/13 | 466 | 472 | 461 | 472 | 2,900 |
| 2022/06/10 | 466 | 473 | 460 | 467 | 5,600 |
| 2022/06/09 | 476 | 476 | 465 | 476 | 11,300 |
| 2022/06/08 | 471 | 476 | 470 | 476 | 4,700 |
| 2022/06/07 | 477 | 477 | 468 | 475 | 4,500 |
| 2022/06/06 | 477 | 477 | 472 | 477 | 2,300 |
| 2022/06/03 | 470 | 479 | 470 | 477 | 5,200 |
| 2022/06/02 | 470 | 470 | 466 | 470 | 5,400 |
| 2022/06/01 | 468 | 476 | 468 | 476 | 4,700 |
| 2022/05/31 | 469 | 470 | 465 | 470 | 3,200 |
| 2022/05/30 | 461 | 468 | 461 | 467 | 3,500 |
| 2022/05/27 | 451 | 459 | 450 | 457 | 3,200 |
| 2022/05/26 | 450 | 456 | 449 | 449 | 4,600 |
| 2022/05/25 | 449 | 452 | 448 | 452 | 1,900 |
| 2022/05/24 | 450 | 452 | 447 | 451 | 2,100 |
| 2022/05/23 | 448 | 452 | 442 | 450 | 7,800 |
| 2022/05/20 | 448 | 451 | 427 | 441 | 15,900 |
| 2022/05/19 | 449 | 458 | 441 | 441 | 10,800 |
| 2022/05/18 | 454 | 460 | 444 | 454 | 7,400 |
| 2022/05/17 | 455 | 455 | 449 | 454 | 4,900 |
| 2022/05/16 | 455 | 465 | 452 | 457 | 4,000 |
| 2022/05/13 | 451 | 458 | 450 | 455 | 3,600 |
| 2022/05/12 | 452 | 455 | 446 | 453 | 5,800 |
| 2022/05/11 | 452 | 458 | 452 | 458 | 3,100 |
| 2022/05/10 | 457 | 458 | 448 | 458 | 5,800 |
| 2022/05/09 | 460 | 460 | 453 | 458 | 6,000 |
| 2022/05/06 | 462 | 466 | 458 | 466 | 1,400 |
| 2022/05/02 | 463 | 468 | 463 | 467 | 900 |
| 2022/04/28 | 465 | 467 | 455 | 465 | 3,100 |
| 2022/04/27 | 470 | 474 | 459 | 466 | 1,500 |
| 2022/04/26 | 477 | 477 | 460 | 474 | 5,000 |
| 2022/04/25 | 473 | 477 | 470 | 476 | 5,000 |
| 2022/04/22 | 462 | 476 | 462 | 471 | 3,800 |
| 2022/04/21 | 473 | 477 | 471 | 476 | 2,200 |
| 2022/04/20 | 473 | 477 | 470 | 477 | 2,600 |
| 2022/04/19 | 467 | 474 | 466 | 474 | 5,400 |
| 2022/04/18 | 460 | 471 | 460 | 466 | 4,800 |
| 2022/04/15 | 459 | 464 | 453 | 461 | 8,600 |
| 2022/04/14 | 488 | 488 | 462 | 462 | 27,600 |
| 2022/04/13 | 445 | 456 | 445 | 456 | 5,500 |
| 2022/04/12 | 446 | 447 | 446 | 446 | 1,300 |
| 2022/04/11 | 451 | 451 | 449 | 450 | 1,100 |
| 2022/04/08 | 450 | 451 | 445 | 450 | 3,800 |
| 2022/04/07 | 443 | 449 | 441 | 445 | 3,600 |
| 2022/04/06 | 450 | 452 | 445 | 451 | 2,300 |
| 2022/04/05 | 449 | 451 | 449 | 450 | 1,000 |
| 2022/04/04 | 464 | 464 | 446 | 446 | 16,400 |
| 2022/04/01 | 468 | 468 | 460 | 464 | 2,300 |
| 2022/03/31 | 471 | 474 | 465 | 470 | 2,400 |
| 2022/03/30 | 468 | 474 | 462 | 474 | 12,400 |
| 2022/03/29 | 450 | 459 | 450 | 458 | 5,600 |
| 2022/03/28 | 445 | 454 | 445 | 454 | 5,100 |
| 2022/03/25 | 450 | 451 | 445 | 451 | 5,000 |
| 2022/03/24 | 444 | 448 | 444 | 448 | 800 |
| 2022/03/23 | 443 | 449 | 440 | 447 | 3,700 |
| 2022/03/22 | 447 | 447 | 444 | 444 | 1,800 |
| 2022/03/18 | 447 | 447 | 444 | 445 | 800 |
| 2022/03/17 | 445 | 449 | 443 | 447 | 2,200 |
| 2022/03/16 | 444 | 448 | 440 | 440 | 3,300 |
| 2022/03/15 | 442 | 443 | 441 | 443 | 500 |
| 2022/03/14 | 438 | 443 | 438 | 443 | 1,800 |
| 2022/03/11 | 440 | 441 | 435 | 436 | 2,200 |
| 2022/03/10 | 441 | 443 | 435 | 441 | 3,200 |
| 2022/03/09 | 440 | 440 | 424 | 434 | 6,900 |
| 2022/03/08 | 439 | 442 | 433 | 441 | 4,200 |
| 2022/03/07 | 450 | 450 | 437 | 442 | 7,400 |
| 2022/03/04 | 452 | 452 | 443 | 450 | 4,200 |
| 2022/03/03 | 448 | 453 | 442 | 451 | 4,800 |
| 2022/03/02 | 452 | 452 | 443 | 448 | 4,400 |
| 2022/03/01 | 452 | 456 | 449 | 450 | 2,600 |
| 2022/02/28 | 451 | 453 | 444 | 447 | 2,900 |
| 2022/02/25 | 446 | 450 | 444 | 447 | 2,800 |
| 2022/02/24 | 453 | 456 | 450 | 453 | 4,500 |
| 2022/02/22 | 456 | 457 | 450 | 453 | 1,700 |
| 2022/02/21 | 456 | 456 | 452 | 456 | 4,200 |
| 2022/02/18 | 454 | 455 | 444 | 455 | 2,500 |
| 2022/02/17 | 449 | 455 | 449 | 454 | 1,200 |
| 2022/02/16 | 455 | 455 | 449 | 449 | 2,600 |
| 2022/02/15 | 449 | 457 | 449 | 453 | 2,400 |
| 2022/02/14 | 448 | 452 | 448 | 452 | 1,000 |
| 2022/02/10 | 447 | 450 | 444 | 448 | 6,900 |
| 2022/02/09 | 447 | 448 | 436 | 447 | 6,500 |
| 2022/02/08 | 459 | 459 | 444 | 447 | 11,300 |
| 2022/02/07 | 455 | 458 | 450 | 450 | 5,600 |
| 2022/02/04 | 452 | 454 | 448 | 452 | 5,700 |
| 2022/02/03 | 455 | 458 | 452 | 452 | 3,900 |
| 2022/02/02 | 455 | 460 | 455 | 455 | 2,200 |
| 2022/02/01 | 453 | 457 | 452 | 455 | 3,900 |
| 2022/01/31 | 457 | 457 | 452 | 453 | 4,000 |
| 2022/01/28 | 468 | 468 | 452 | 461 | 12,500 |
| 2022/01/27 | 455 | 470 | 452 | 468 | 7,000 |
| 2022/01/26 | 452 | 457 | 452 | 457 | 1,800 |
| 2022/01/25 | 453 | 457 | 452 | 452 | 2,900 |
| 2022/01/24 | 453 | 455 | 446 | 455 | 4,400 |
| 2022/01/21 | 450 | 454 | 448 | 454 | 3,400 |
| 2022/01/20 | 451 | 452 | 449 | 452 | 2,800 |
| 2022/01/19 | 460 | 461 | 449 | 451 | 5,900 |
| 2022/01/18 | 467 | 467 | 460 | 464 | 3,200 |
| 2022/01/17 | 466 | 467 | 459 | 467 | 3,000 |
| 2022/01/14 | 469 | 469 | 462 | 465 | 3,500 |
| 2022/01/13 | 482 | 486 | 466 | 473 | 23,600 |
| 2022/01/12 | 480 | 481 | 479 | 480 | 2,000 |
| 2022/01/11 | 471 | 480 | 471 | 478 | 800 |
| 2022/01/07 | 472 | 479 | 472 | 473 | 3,500 |
| 2022/01/06 | 474 | 475 | 470 | 473 | 1,000 |
| 2022/01/05 | 476 | 481 | 475 | 480 | 400 |
| 2022/01/04 | 471 | 479 | 471 | 479 | 1,200 |