3080 (株)ジェーソン の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 657 | 660 | 648 | 648 | 29,100 | 648 |
| 2025-04-03 | 664 | 669 | 661 | 663 | 5,400 | 663 |
| 2025-04-02 | 669 | 669 | 663 | 665 | 7,800 | 665 |
| 2025-04-01 | 666 | 669 | 666 | 668 | 2,800 | 668 |
| 2025-03-31 | 667 | 671 | 665 | 665 | 3,900 | 665 |
| 2025-03-28 | 668 | 674 | 665 | 667 | 10,400 | 667 |
| 2025-03-27 | 665 | 669 | 665 | 665 | 8,400 | 665 |
| 2025-03-26 | 666 | 675 | 665 | 666 | 3,800 | 666 |
| 2025-03-25 | 667 | 668 | 665 | 665 | 6,500 | 665 |
| 2025-03-24 | 673 | 676 | 666 | 666 | 8,700 | 666 |
| 2025-03-21 | 670 | 670 | 666 | 669 | 6,100 | 669 |
| 2025-03-19 | 674 | 675 | 668 | 670 | 9,500 | 670 |
| 2025-03-18 | 666 | 674 | 662 | 674 | 15,700 | 674 |
| 2025-03-17 | 660 | 665 | 658 | 665 | 8,200 | 665 |
| 2025-03-14 | 653 | 658 | 653 | 657 | 2,500 | 657 |
| 2025-03-13 | 657 | 664 | 654 | 654 | 15,200 | 654 |
| 2025-03-12 | 650 | 657 | 650 | 656 | 9,400 | 656 |
| 2025-03-11 | 652 | 655 | 646 | 647 | 11,600 | 647 |
| 2025-03-10 | 655 | 655 | 648 | 651 | 7,800 | 651 |
| 2025-03-07 | 652 | 654 | 646 | 653 | 6,200 | 653 |
| 2025-03-06 | 650 | 654 | 642 | 650 | 33,300 | 650 |
| 2025-03-05 | 651 | 658 | 648 | 650 | 25,900 | 650 |
| 2025-03-04 | 657 | 657 | 651 | 652 | 29,400 | 652 |
| 2025-03-03 | 664 | 664 | 657 | 657 | 31,600 | 657 |
| 2025-02-28 | 668 | 668 | 663 | 664 | 33,000 | 664 |
| 2025-02-27 | 665 | 675 | 660 | 669 | 101,100 | 669 |
| 2025-02-26 | 726 | 735 | 723 | 730 | 76,100 | 730 |
| 2025-02-25 | 724 | 726 | 723 | 726 | 43,000 | 726 |
| 2025-02-21 | 718 | 725 | 718 | 724 | 21,700 | 724 |
| 2025-02-20 | 720 | 721 | 716 | 717 | 27,800 | 717 |
| 2025-02-19 | 711 | 719 | 711 | 716 | 16,500 | 716 |
| 2025-02-18 | 710 | 713 | 710 | 711 | 14,100 | 711 |
| 2025-02-17 | 707 | 711 | 705 | 708 | 24,000 | 708 |
| 2025-02-14 | 702 | 705 | 702 | 703 | 22,500 | 703 |
| 2025-02-13 | 701 | 702 | 701 | 701 | 27,800 | 701 |
| 2025-02-12 | 703 | 704 | 701 | 701 | 25,100 | 701 |
| 2025-02-10 | 703 | 703 | 699 | 701 | 40,600 | 701 |
| 2025-02-07 | 706 | 706 | 703 | 703 | 25,400 | 703 |
| 2025-02-06 | 709 | 709 | 703 | 705 | 23,800 | 705 |
| 2025-02-05 | 709 | 711 | 707 | 708 | 21,500 | 708 |
| 2025-02-04 | 703 | 708 | 703 | 707 | 34,900 | 707 |
| 2025-02-03 | 701 | 704 | 699 | 703 | 32,700 | 703 |
| 2025-01-31 | 703 | 703 | 699 | 701 | 31,300 | 701 |
| 2025-01-30 | 695 | 698 | 693 | 698 | 42,400 | 698 |
| 2025-01-29 | 685 | 695 | 685 | 694 | 62,400 | 694 |
| 2025-01-28 | 694 | 695 | 685 | 685 | 252,900 | 685 |
| 2025-01-27 | 717 | 719 | 707 | 707 | 100,000 | 707 |
| 2025-01-24 | 720 | 724 | 712 | 717 | 74,800 | 717 |
| 2025-01-23 | 749 | 758 | 742 | 742 | 69,400 | 742 |
| 2025-01-22 | 790 | 799 | 790 | 799 | 13,800 | 799 |
| 2025-01-21 | 789 | 790 | 784 | 786 | 12,500 | 786 |
| 2025-01-20 | 788 | 790 | 784 | 789 | 13,800 | 789 |
| 2025-01-17 | 780 | 782 | 769 | 779 | 15,400 | 779 |
| 2025-01-16 | 767 | 778 | 766 | 776 | 23,100 | 776 |
| 2025-01-15 | 745 | 760 | 745 | 756 | 32,000 | 756 |
| 2025-01-14 | 743 | 743 | 720 | 732 | 17,800 | 732 |
| 2025-01-10 | 744 | 744 | 738 | 743 | 6,300 | 743 |
| 2025-01-09 | 747 | 747 | 740 | 744 | 10,900 | 744 |
| 2025-01-08 | 744 | 745 | 738 | 742 | 12,900 | 742 |
| 2025-01-07 | 737 | 742 | 729 | 737 | 16,800 | 737 |
| 2025-01-06 | 720 | 725 | 720 | 725 | 15,400 | 725 |
分割・併合履歴 ： なし