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 |
---|---|---|---|---|---|
2023/12/29 | 504 | 505 | 502 | 504 | 3,800 |
2023/12/28 | 502 | 508 | 502 | 507 | 13,700 |
2023/12/27 | 504 | 508 | 501 | 502 | 4,700 |
2023/12/26 | 501 | 509 | 501 | 502 | 14,500 |
2023/12/25 | 503 | 503 | 500 | 500 | 2,900 |
2023/12/22 | 504 | 510 | 503 | 503 | 1,800 |
2023/12/21 | 502 | 504 | 502 | 504 | 600 |
2023/12/20 | 510 | 510 | 502 | 505 | 4,300 |
2023/12/19 | 504 | 504 | 499 | 503 | 6,200 |
2023/12/18 | 512 | 512 | 505 | 505 | 3,300 |
2023/12/15 | 511 | 512 | 510 | 512 | 1,400 |
2023/12/14 | 510 | 514 | 510 | 511 | 1,200 |
2023/12/13 | 518 | 518 | 513 | 514 | 2,800 |
2023/12/12 | 519 | 519 | 511 | 517 | 1,500 |
2023/12/11 | 517 | 519 | 513 | 517 | 10,300 |
2023/12/08 | 515 | 519 | 508 | 517 | 5,400 |
2023/12/07 | 511 | 513 | 511 | 513 | 700 |
2023/12/06 | 512 | 521 | 511 | 513 | 2,900 |
2023/12/05 | 516 | 516 | 511 | 514 | 1,500 |
2023/12/04 | 515 | 522 | 510 | 516 | 12,900 |
2023/12/01 | 512 | 516 | 512 | 513 | 2,900 |
2023/11/30 | 526 | 526 | 509 | 514 | 5,900 |
2023/11/29 | 525 | 526 | 519 | 519 | 8,100 |
2023/11/28 | 514 | 525 | 513 | 525 | 18,300 |
2023/11/27 | 510 | 515 | 510 | 512 | 2,400 |
2023/11/24 | 509 | 519 | 504 | 512 | 29,400 |
2023/11/22 | 504 | 508 | 503 | 508 | 3,300 |
2023/11/21 | 505 | 505 | 501 | 503 | 1,300 |
2023/11/20 | 505 | 505 | 500 | 503 | 1,500 |
2023/11/17 | 501 | 502 | 498 | 502 | 800 |
2023/11/16 | 498 | 501 | 497 | 497 | 5,200 |
2023/11/15 | 497 | 504 | 497 | 504 | 8,200 |
2023/11/14 | 499 | 499 | 491 | 498 | 4,300 |
2023/11/13 | 499 | 502 | 494 | 495 | 10,100 |
2023/11/10 | 503 | 503 | 500 | 503 | 2,900 |
2023/11/09 | 503 | 503 | 501 | 503 | 3,300 |
2023/11/08 | 499 | 503 | 499 | 500 | 2,300 |
2023/11/07 | 503 | 503 | 500 | 502 | 900 |
2023/11/06 | 500 | 503 | 500 | 502 | 1,100 |
2023/11/02 | 498 | 500 | 495 | 500 | 4,600 |
2023/11/01 | 501 | 501 | 497 | 498 | 3,400 |
2023/10/31 | 499 | 501 | 499 | 499 | 2,500 |
2023/10/30 | 500 | 502 | 498 | 499 | 1,700 |
2023/10/27 | 497 | 500 | 495 | 500 | 1,800 |
2023/10/26 | 500 | 505 | 498 | 498 | 4,500 |
2023/10/25 | 502 | 502 | 498 | 500 | 2,600 |
2023/10/24 | 501 | 502 | 495 | 496 | 9,800 |
2023/10/23 | 497 | 502 | 496 | 500 | 7,000 |
2023/10/20 | 495 | 514 | 495 | 507 | 17,300 |
2023/10/19 | 498 | 508 | 492 | 500 | 8,300 |
2023/10/18 | 496 | 501 | 495 | 498 | 2,400 |
2023/10/17 | 503 | 509 | 492 | 496 | 17,000 |
2023/10/16 | 503 | 506 | 500 | 503 | 7,400 |
2023/10/13 | 515 | 519 | 504 | 504 | 60,500 |
2023/10/12 | 527 | 547 | 519 | 545 | 39,000 |
2023/10/11 | 529 | 547 | 525 | 537 | 29,300 |
2023/10/10 | 518 | 528 | 515 | 523 | 24,800 |
2023/10/06 | 509 | 509 | 500 | 505 | 2,000 |
2023/10/05 | 496 | 502 | 493 | 502 | 3,200 |
2023/10/04 | 484 | 498 | 484 | 495 | 8,200 |
2023/10/03 | 518 | 518 | 483 | 495 | 58,700 |
2023/10/02 | 544 | 544 | 509 | 518 | 16,800 |
2023/09/29 | 542 | 542 | 540 | 540 | 700 |
2023/09/28 | 535 | 544 | 535 | 544 | 1,400 |
2023/09/27 | 537 | 543 | 534 | 543 | 1,800 |
2023/09/26 | 538 | 540 | 536 | 540 | 1,300 |
2023/09/25 | 541 | 541 | 528 | 538 | 2,700 |
2023/09/22 | 532 | 540 | 528 | 540 | 16,500 |
2023/09/21 | 536 | 543 | 536 | 541 | 1,100 |
2023/09/20 | 545 | 546 | 538 | 540 | 3,100 |
2023/09/19 | 543 | 544 | 541 | 544 | 1,500 |
2023/09/15 | 554 | 559 | 545 | 545 | 8,200 |
2023/09/14 | 553 | 554 | 549 | 553 | 7,900 |
2023/09/13 | 549 | 554 | 545 | 554 | 4,900 |
2023/09/12 | 548 | 551 | 545 | 545 | 3,800 |
2023/09/11 | 548 | 550 | 535 | 550 | 3,900 |
2023/09/08 | 545 | 550 | 538 | 548 | 2,500 |
2023/09/07 | 548 | 548 | 537 | 544 | 2,300 |
2023/09/06 | 550 | 550 | 542 | 546 | 2,800 |
2023/09/05 | 540 | 542 | 540 | 541 | 1,200 |
2023/09/04 | 540 | 546 | 539 | 546 | 800 |
2023/09/01 | 548 | 550 | 540 | 545 | 1,800 |
2023/08/31 | 538 | 549 | 538 | 546 | 4,100 |
2023/08/30 | 529 | 565 | 522 | 544 | 17,300 |
2023/08/29 | 525 | 529 | 523 | 529 | 6,300 |
2023/08/28 | 535 | 536 | 523 | 528 | 9,900 |
2023/08/25 | 529 | 535 | 528 | 535 | 1,400 |
2023/08/24 | 533 | 533 | 530 | 531 | 700 |
2023/08/23 | 527 | 531 | 527 | 531 | 1,200 |
2023/08/22 | 531 | 531 | 528 | 531 | 900 |
2023/08/21 | 540 | 541 | 528 | 531 | 4,500 |
2023/08/18 | 550 | 550 | 538 | 540 | 4,900 |
2023/08/17 | 537 | 565 | 532 | 547 | 30,600 |
2023/08/16 | 537 | 540 | 525 | 531 | 11,700 |
2023/08/15 | 524 | 540 | 524 | 533 | 20,300 |
2023/08/14 | 525 | 535 | 524 | 526 | 10,400 |
2023/08/10 | 520 | 525 | 515 | 524 | 5,300 |
2023/08/09 | 520 | 521 | 518 | 520 | 6,100 |
2023/08/08 | 514 | 520 | 500 | 520 | 20,000 |
2023/08/07 | 517 | 520 | 514 | 520 | 3,800 |
2023/08/04 | 520 | 527 | 520 | 521 | 3,800 |
2023/08/03 | 520 | 528 | 518 | 522 | 7,100 |
2023/08/02 | 517 | 531 | 517 | 529 | 17,000 |
2023/08/01 | 520 | 520 | 518 | 520 | 3,200 |
2023/07/31 | 515 | 521 | 515 | 518 | 1,800 |
2023/07/28 | 522 | 525 | 506 | 515 | 7,300 |
2023/07/27 | 523 | 525 | 523 | 525 | 900 |
2023/07/26 | 524 | 526 | 522 | 526 | 600 |
2023/07/25 | 530 | 530 | 523 | 526 | 2,800 |
2023/07/24 | 535 | 535 | 524 | 528 | 2,500 |
2023/07/21 | 523 | 530 | 515 | 530 | 8,200 |
2023/07/20 | 533 | 534 | 520 | 521 | 8,400 |
2023/07/19 | 532 | 533 | 521 | 533 | 16,400 |
2023/07/18 | 511 | 534 | 506 | 532 | 9,200 |
2023/07/14 | 503 | 520 | 502 | 514 | 35,300 |
2023/07/13 | 519 | 542 | 516 | 542 | 33,400 |
2023/07/12 | 517 | 518 | 512 | 516 | 2,800 |
2023/07/11 | 511 | 515 | 508 | 515 | 8,600 |
2023/07/10 | 513 | 515 | 500 | 507 | 12,300 |
2023/07/07 | 510 | 515 | 510 | 510 | 6,400 |
2023/07/06 | 515 | 515 | 510 | 514 | 1,400 |
2023/07/05 | 510 | 513 | 510 | 512 | 1,500 |
2023/07/04 | 508 | 512 | 506 | 510 | 4,800 |
2023/07/03 | 511 | 514 | 508 | 508 | 3,700 |
2023/06/30 | 508 | 512 | 502 | 512 | 4,000 |
2023/06/29 | 510 | 511 | 507 | 511 | 400 |
2023/06/28 | 510 | 511 | 507 | 511 | 2,500 |
2023/06/27 | 510 | 510 | 507 | 508 | 1,000 |
2023/06/26 | 511 | 511 | 503 | 510 | 4,500 |
2023/06/23 | 508 | 512 | 501 | 501 | 4,300 |
2023/06/22 | 501 | 510 | 500 | 510 | 21,100 |
2023/06/21 | 499 | 500 | 495 | 499 | 1,800 |
2023/06/20 | 499 | 503 | 492 | 500 | 10,300 |
2023/06/19 | 496 | 498 | 492 | 496 | 4,200 |
2023/06/16 | 494 | 496 | 491 | 496 | 4,000 |
2023/06/15 | 485 | 494 | 484 | 494 | 7,700 |
2023/06/14 | 490 | 494 | 489 | 493 | 2,000 |
2023/06/13 | 497 | 499 | 481 | 491 | 10,000 |
2023/06/12 | 490 | 496 | 488 | 496 | 3,600 |
2023/06/09 | 486 | 493 | 484 | 490 | 10,000 |
2023/06/08 | 484 | 486 | 480 | 486 | 7,400 |
2023/06/07 | 488 | 488 | 479 | 484 | 8,600 |
2023/06/06 | 486 | 491 | 468 | 489 | 44,300 |
2023/06/05 | 501 | 501 | 488 | 489 | 18,900 |
2023/06/02 | 500 | 500 | 491 | 499 | 15,500 |
2023/06/01 | 509 | 512 | 494 | 496 | 19,300 |
2023/05/31 | 512 | 518 | 505 | 505 | 11,000 |
2023/05/30 | 507 | 518 | 507 | 518 | 4,200 |
2023/05/29 | 511 | 511 | 511 | 511 | 800 |
2023/05/26 | 508 | 520 | 508 | 511 | 1,200 |
2023/05/25 | 509 | 512 | 508 | 509 | 1,600 |
2023/05/24 | 507 | 512 | 507 | 509 | 900 |
2023/05/23 | 517 | 517 | 508 | 513 | 7,200 |
2023/05/22 | 515 | 520 | 513 | 520 | 2,200 |
2023/05/19 | 522 | 522 | 516 | 516 | 1,500 |
2023/05/18 | 524 | 524 | 519 | 521 | 2,300 |
2023/05/17 | 519 | 528 | 519 | 520 | 4,200 |
2023/05/16 | 527 | 527 | 507 | 519 | 12,100 |
2023/05/15 | 523 | 527 | 518 | 526 | 6,600 |
2023/05/12 | 519 | 524 | 518 | 523 | 9,300 |
2023/05/11 | 520 | 521 | 515 | 516 | 7,200 |
2023/05/10 | 516 | 520 | 513 | 519 | 4,300 |
2023/05/09 | 515 | 517 | 511 | 516 | 3,400 |
2023/05/08 | 511 | 515 | 504 | 515 | 2,300 |
2023/05/02 | 518 | 518 | 500 | 508 | 11,200 |
2023/05/01 | 501 | 520 | 501 | 515 | 16,200 |
2023/04/28 | 511 | 515 | 491 | 502 | 78,000 |
2023/04/27 | 513 | 513 | 510 | 510 | 2,900 |
2023/04/26 | 516 | 516 | 514 | 514 | 1,700 |
2023/04/25 | 516 | 518 | 516 | 518 | 1,300 |
2023/04/24 | 514 | 516 | 514 | 516 | 2,300 |
2023/04/21 | 519 | 519 | 516 | 516 | 400 |
2023/04/20 | 520 | 520 | 515 | 515 | 2,200 |
2023/04/19 | 524 | 524 | 518 | 518 | 600 |
2023/04/18 | 524 | 524 | 519 | 520 | 900 |
2023/04/17 | 520 | 527 | 519 | 524 | 1,800 |
2023/04/14 | 517 | 535 | 515 | 522 | 15,800 |
2023/04/13 | 518 | 529 | 516 | 527 | 6,400 |
2023/04/12 | 525 | 525 | 510 | 513 | 2,400 |
2023/04/11 | 515 | 525 | 515 | 525 | 1,700 |
2023/04/10 | 515 | 523 | 515 | 523 | 1,400 |
2023/04/07 | 515 | 515 | 515 | 515 | 100 |
2023/04/06 | 522 | 522 | 521 | 521 | 1,200 |
2023/04/05 | 510 | 522 | 510 | 513 | 1,900 |
2023/04/04 | 513 | 513 | 509 | 509 | 1,000 |
2023/04/03 | 515 | 519 | 511 | 513 | 3,500 |
2023/03/31 | 513 | 515 | 510 | 515 | 1,300 |
2023/03/30 | 514 | 515 | 508 | 514 | 1,600 |
2023/03/29 | 509 | 514 | 500 | 514 | 3,400 |
2023/03/28 | 507 | 509 | 507 | 509 | 200 |
2023/03/27 | 510 | 512 | 505 | 510 | 1,800 |
2023/03/24 | 510 | 510 | 510 | 510 | 100 |
2023/03/23 | 510 | 512 | 505 | 505 | 800 |
2023/03/22 | 507 | 507 | 505 | 505 | 300 |
2023/03/20 | 510 | 510 | 504 | 504 | 800 |
2023/03/17 | 507 | 507 | 500 | 505 | 3,200 |
2023/03/16 | 500 | 500 | 500 | 500 | 900 |
2023/03/15 | 506 | 510 | 503 | 503 | 1,800 |
2023/03/14 | 505 | 506 | 503 | 503 | 1,800 |
2023/03/13 | 507 | 511 | 505 | 506 | 2,300 |
2023/03/10 | 513 | 516 | 506 | 507 | 4,700 |
2023/03/09 | 511 | 516 | 511 | 514 | 2,800 |
2023/03/08 | 512 | 512 | 510 | 511 | 2,000 |
2023/03/07 | 511 | 515 | 511 | 513 | 800 |
2023/03/06 | 513 | 515 | 513 | 513 | 1,300 |
2023/03/03 | 511 | 513 | 508 | 513 | 2,200 |
2023/03/02 | 508 | 510 | 506 | 510 | 3,300 |
2023/03/01 | 509 | 512 | 507 | 512 | 2,200 |
2023/02/28 | 513 | 513 | 509 | 513 | 1,900 |
2023/02/27 | 508 | 519 | 508 | 511 | 2,300 |
2023/02/24 | 519 | 528 | 515 | 520 | 7,500 |
2023/02/22 | 530 | 565 | 506 | 512 | 67,900 |
2023/02/21 | 531 | 531 | 531 | 531 | 100 |
2023/02/20 | 539 | 539 | 525 | 532 | 3,900 |
2023/02/17 | 526 | 532 | 526 | 532 | 800 |
2023/02/16 | 530 | 533 | 522 | 528 | 5,800 |
2023/02/15 | 539 | 540 | 520 | 530 | 7,700 |
2023/02/14 | 542 | 543 | 537 | 543 | 4,400 |
2023/02/13 | 542 | 551 | 542 | 544 | 2,900 |
2023/02/10 | 544 | 550 | 539 | 541 | 18,300 |
2023/02/09 | 544 | 549 | 544 | 549 | 1,900 |
2023/02/08 | 545 | 545 | 536 | 545 | 3,600 |
2023/02/07 | 550 | 554 | 549 | 550 | 1,900 |
2023/02/06 | 548 | 552 | 547 | 552 | 1,900 |
2023/02/03 | 552 | 557 | 548 | 553 | 1,800 |
2023/02/02 | 552 | 558 | 552 | 558 | 2,300 |
2023/02/01 | 552 | 561 | 550 | 559 | 11,000 |
2023/01/31 | 554 | 554 | 550 | 551 | 1,300 |
2023/01/30 | 547 | 550 | 547 | 548 | 2,800 |
2023/01/27 | 543 | 549 | 543 | 547 | 1,100 |
2023/01/26 | 544 | 549 | 544 | 549 | 1,500 |
2023/01/25 | 541 | 550 | 540 | 549 | 12,000 |
2023/01/24 | 546 | 550 | 544 | 544 | 2,100 |
2023/01/23 | 551 | 551 | 539 | 546 | 4,800 |
2023/01/20 | 547 | 552 | 545 | 550 | 2,000 |
2023/01/19 | 546 | 555 | 542 | 547 | 7,600 |
2023/01/18 | 557 | 557 | 550 | 550 | 1,000 |
2023/01/17 | 549 | 556 | 549 | 555 | 4,000 |
2023/01/16 | 536 | 555 | 535 | 549 | 13,400 |
2023/01/13 | 554 | 554 | 537 | 537 | 13,500 |
2023/01/12 | 541 | 560 | 541 | 560 | 11,900 |
2023/01/11 | 535 | 545 | 535 | 539 | 28,700 |
2023/01/10 | 537 | 543 | 530 | 535 | 3,700 |
2023/01/06 | 530 | 537 | 530 | 535 | 3,700 |
2023/01/05 | 530 | 536 | 526 | 526 | 1,100 |
2023/01/04 | 522 | 536 | 522 | 530 | 2,300 |