3080 (株)ジェーソン の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 679 | 679 | 675 | 675 | 2,200 | 675 |
| 2024-11-21 | 679 | 679 | 675 | 675 | 4,600 | 675 |
| 2024-11-20 | 679 | 679 | 676 | 679 | 3,900 | 679 |
| 2024-11-19 | 678 | 679 | 675 | 679 | 6,600 | 679 |
| 2024-11-18 | 676 | 680 | 673 | 677 | 11,100 | 677 |
| 2024-11-15 | 677 | 678 | 672 | 672 | 4,900 | 672 |
| 2024-11-14 | 676 | 678 | 672 | 672 | 13,700 | 672 |
| 2024-11-13 | 676 | 676 | 673 | 674 | 7,200 | 674 |
| 2024-11-12 | 670 | 675 | 667 | 671 | 12,400 | 671 |
| 2024-11-11 | 669 | 669 | 667 | 668 | 3,600 | 668 |
| 2024-11-08 | 667 | 668 | 661 | 668 | 6,400 | 668 |
| 2024-11-07 | 670 | 670 | 667 | 667 | 5,900 | 667 |
| 2024-11-06 | 664 | 670 | 662 | 664 | 4,500 | 664 |
| 2024-11-05 | 671 | 671 | 665 | 666 | 5,600 | 666 |
| 2024-11-01 | 668 | 670 | 662 | 670 | 6,100 | 670 |
| 2024-10-31 | 664 | 670 | 660 | 668 | 5,500 | 668 |
| 2024-10-30 | 663 | 665 | 659 | 662 | 3,400 | 662 |
| 2024-10-29 | 656 | 661 | 656 | 661 | 5,400 | 661 |
| 2024-10-28 | 659 | 662 | 657 | 658 | 3,600 | 658 |
| 2024-10-25 | 662 | 662 | 655 | 655 | 5,500 | 655 |
| 2024-10-24 | 662 | 662 | 658 | 660 | 3,000 | 660 |
| 2024-10-23 | 666 | 666 | 659 | 662 | 9,400 | 662 |
| 2024-10-22 | 663 | 663 | 661 | 662 | 1,900 | 662 |
| 2024-10-21 | 670 | 671 | 660 | 663 | 7,300 | 663 |
| 2024-10-18 | 666 | 667 | 665 | 667 | 2,600 | 667 |
| 2024-10-17 | 666 | 667 | 663 | 667 | 2,400 | 667 |
| 2024-10-16 | 671 | 671 | 660 | 663 | 23,400 | 663 |
| 2024-10-15 | 669 | 672 | 669 | 671 | 10,800 | 671 |
| 2024-10-11 | 667 | 667 | 667 | 667 | 2,000 | 667 |
| 2024-10-10 | 667 | 669 | 667 | 669 | 5,100 | 669 |
| 2024-10-09 | 667 | 668 | 666 | 668 | 4,400 | 668 |
| 2024-10-08 | 661 | 669 | 661 | 667 | 8,800 | 667 |
| 2024-10-07 | 658 | 661 | 656 | 660 | 5,100 | 660 |
| 2024-10-04 | 655 | 657 | 654 | 654 | 2,800 | 654 |
| 2024-10-03 | 654 | 655 | 654 | 654 | 1,700 | 654 |
| 2024-10-02 | 650 | 654 | 650 | 653 | 2,200 | 653 |
| 2024-10-01 | 652 | 653 | 651 | 653 | 2,200 | 653 |
| 2024-09-30 | 645 | 653 | 645 | 652 | 4,700 | 652 |
| 2024-09-27 | 648 | 653 | 648 | 649 | 4,700 | 649 |
| 2024-09-26 | 648 | 650 | 647 | 647 | 5,800 | 647 |
| 2024-09-25 | 647 | 650 | 646 | 647 | 3,400 | 647 |
| 2024-09-24 | 647 | 650 | 646 | 649 | 4,200 | 649 |
| 2024-09-20 | 649 | 649 | 647 | 648 | 4,300 | 648 |
| 2024-09-19 | 651 | 651 | 649 | 649 | 3,200 | 649 |
| 2024-09-18 | 652 | 652 | 650 | 650 | 700 | 650 |
| 2024-09-17 | 653 | 653 | 648 | 651 | 3,200 | 651 |
| 2024-09-13 | 652 | 656 | 650 | 650 | 6,100 | 650 |
| 2024-09-12 | 650 | 655 | 649 | 655 | 5,000 | 655 |
| 2024-09-11 | 651 | 652 | 648 | 652 | 2,200 | 652 |
| 2024-09-10 | 649 | 652 | 649 | 652 | 2,100 | 652 |
| 2024-09-09 | 648 | 652 | 647 | 649 | 3,200 | 649 |
| 2024-09-06 | 651 | 651 | 650 | 650 | 800 | 650 |
| 2024-09-05 | 649 | 651 | 649 | 650 | 1,800 | 650 |
| 2024-09-04 | 650 | 650 | 647 | 650 | 3,800 | 650 |
| 2024-09-03 | 650 | 650 | 649 | 650 | 1,000 | 650 |
| 2024-09-02 | 655 | 655 | 647 | 649 | 3,500 | 649 |
| 2024-08-30 | 646 | 650 | 646 | 650 | 1,700 | 650 |
| 2024-08-29 | 648 | 648 | 646 | 646 | 1,100 | 646 |
| 2024-08-28 | 650 | 651 | 649 | 649 | 4,400 | 649 |
| 2024-08-27 | 650 | 655 | 647 | 650 | 7,200 | 650 |
| 2024-08-26 | 650 | 654 | 650 | 653 | 1,800 | 653 |
| 2024-08-23 | 650 | 652 | 650 | 650 | 2,000 | 650 |
| 2024-08-22 | 649 | 650 | 647 | 649 | 2,500 | 649 |
| 2024-08-21 | 648 | 648 | 645 | 646 | 1,200 | 646 |
| 2024-08-20 | 652 | 652 | 645 | 645 | 1,300 | 645 |
| 2024-08-19 | 645 | 645 | 642 | 642 | 3,100 | 642 |
| 2024-08-16 | 648 | 648 | 643 | 643 | 3,800 | 643 |
| 2024-08-15 | 646 | 647 | 641 | 644 | 4,200 | 644 |
| 2024-08-14 | 636 | 643 | 636 | 643 | 3,900 | 643 |
| 2024-08-13 | 638 | 641 | 635 | 636 | 4,600 | 636 |
| 2024-08-09 | 644 | 644 | 636 | 638 | 5,000 | 638 |
| 2024-08-08 | 621 | 640 | 621 | 635 | 4,600 | 635 |
| 2024-08-07 | 620 | 630 | 620 | 630 | 7,200 | 630 |
| 2024-08-06 | 622 | 645 | 620 | 620 | 20,300 | 620 |
| 2024-08-05 | 616 | 656 | 601 | 632 | 40,100 | 632 |
| 2024-08-02 | 648 | 650 | 645 | 646 | 13,900 | 646 |
| 2024-08-01 | 655 | 655 | 651 | 653 | 3,600 | 653 |
| 2024-07-31 | 652 | 656 | 652 | 655 | 3,900 | 655 |
| 2024-07-30 | 653 | 655 | 652 | 652 | 1,800 | 652 |
| 2024-07-29 | 655 | 655 | 652 | 653 | 3,000 | 653 |
| 2024-07-26 | 649 | 653 | 649 | 650 | 2,000 | 650 |
| 2024-07-25 | 651 | 651 | 648 | 650 | 7,400 | 650 |
| 2024-07-24 | 651 | 654 | 651 | 651 | 2,700 | 651 |
| 2024-07-23 | 656 | 656 | 653 | 653 | 2,000 | 653 |
| 2024-07-22 | 655 | 655 | 651 | 651 | 1,300 | 651 |
| 2024-07-19 | 656 | 656 | 650 | 650 | 1,400 | 650 |
| 2024-07-18 | 656 | 656 | 651 | 651 | 3,300 | 651 |
| 2024-07-17 | 655 | 658 | 653 | 655 | 5,000 | 655 |
| 2024-07-16 | 650 | 654 | 649 | 653 | 5,100 | 653 |
| 2024-07-12 | 650 | 653 | 648 | 650 | 12,400 | 650 |
| 2024-07-11 | 666 | 666 | 658 | 658 | 11,500 | 658 |
| 2024-07-10 | 663 | 663 | 660 | 663 | 2,000 | 663 |
| 2024-07-09 | 658 | 663 | 658 | 661 | 3,800 | 661 |
| 2024-07-08 | 664 | 664 | 657 | 662 | 5,800 | 662 |
| 2024-07-05 | 658 | 663 | 654 | 663 | 7,000 | 663 |
| 2024-07-04 | 652 | 657 | 652 | 657 | 4,100 | 657 |
| 2024-07-03 | 656 | 656 | 651 | 655 | 1,900 | 655 |
| 2024-07-02 | 656 | 656 | 651 | 654 | 3,800 | 654 |
| 2024-07-01 | 656 | 656 | 650 | 651 | 6,000 | 651 |
| 2024-06-28 | 656 | 656 | 649 | 655 | 7,000 | 655 |
| 2024-06-27 | 652 | 653 | 652 | 653 | 2,500 | 653 |
| 2024-06-26 | 653 | 656 | 651 | 652 | 3,800 | 652 |
| 2024-06-25 | 656 | 656 | 654 | 655 | 3,000 | 655 |
| 2024-06-24 | 655 | 659 | 650 | 656 | 4,900 | 656 |
| 2024-06-21 | 657 | 657 | 651 | 655 | 1,800 | 655 |
| 2024-06-20 | 660 | 660 | 652 | 654 | 5,900 | 654 |
| 2024-06-19 | 653 | 653 | 650 | 653 | 6,200 | 653 |
| 2024-06-18 | 650 | 655 | 650 | 652 | 5,000 | 652 |
| 2024-06-17 | 648 | 650 | 647 | 650 | 5,900 | 650 |
| 2024-06-14 | 654 | 655 | 646 | 653 | 4,100 | 653 |
| 2024-06-13 | 654 | 656 | 647 | 651 | 7,200 | 651 |
| 2024-06-12 | 655 | 655 | 651 | 655 | 2,500 | 655 |
| 2024-06-11 | 660 | 660 | 654 | 658 | 4,100 | 658 |
| 2024-06-10 | 655 | 658 | 653 | 657 | 5,300 | 657 |
| 2024-06-07 | 662 | 662 | 652 | 654 | 4,100 | 654 |
| 2024-06-06 | 656 | 658 | 654 | 657 | 1,600 | 657 |
| 2024-06-05 | 655 | 661 | 653 | 657 | 3,700 | 657 |
| 2024-06-04 | 660 | 662 | 654 | 659 | 3,100 | 659 |
| 2024-06-03 | 651 | 658 | 647 | 655 | 12,100 | 655 |
| 2024-05-31 | 653 | 656 | 651 | 651 | 2,300 | 651 |
| 2024-05-30 | 656 | 658 | 651 | 652 | 4,000 | 652 |
| 2024-05-29 | 666 | 666 | 656 | 656 | 8,600 | 656 |
| 2024-05-28 | 666 | 666 | 661 | 661 | 3,300 | 661 |
| 2024-05-27 | 666 | 668 | 663 | 666 | 6,200 | 666 |
| 2024-05-24 | 663 | 666 | 661 | 665 | 4,400 | 665 |
| 2024-05-23 | 658 | 666 | 657 | 666 | 6,900 | 666 |
| 2024-05-22 | 655 | 662 | 653 | 661 | 5,500 | 661 |
| 2024-05-21 | 667 | 667 | 656 | 659 | 11,600 | 659 |
| 2024-05-20 | 667 | 669 | 663 | 667 | 6,000 | 667 |
| 2024-05-17 | 671 | 671 | 664 | 669 | 3,600 | 669 |
| 2024-05-16 | 668 | 673 | 664 | 671 | 7,100 | 671 |
| 2024-05-15 | 672 | 674 | 665 | 670 | 12,100 | 670 |
| 2024-05-14 | 667 | 671 | 667 | 670 | 4,200 | 670 |
| 2024-05-13 | 666 | 672 | 665 | 667 | 15,500 | 667 |
| 2024-05-10 | 662 | 665 | 657 | 658 | 8,500 | 658 |
| 2024-05-09 | 661 | 668 | 661 | 663 | 7,700 | 663 |
| 2024-05-08 | 662 | 667 | 659 | 662 | 4,500 | 662 |
| 2024-05-07 | 668 | 668 | 658 | 660 | 4,200 | 660 |
| 2024-05-02 | 669 | 669 | 658 | 658 | 6,900 | 658 |
| 2024-05-01 | 646 | 668 | 645 | 664 | 19,100 | 664 |
| 2024-04-30 | 640 | 646 | 640 | 646 | 4,800 | 646 |
| 2024-04-26 | 646 | 648 | 635 | 636 | 9,600 | 636 |
| 2024-04-25 | 652 | 652 | 647 | 650 | 4,300 | 650 |
| 2024-04-24 | 649 | 652 | 646 | 651 | 6,800 | 651 |
| 2024-04-23 | 658 | 658 | 646 | 647 | 8,600 | 647 |
| 2024-04-22 | 650 | 655 | 647 | 648 | 11,500 | 648 |
| 2024-04-19 | 653 | 664 | 646 | 649 | 29,400 | 649 |
| 2024-04-18 | 657 | 657 | 640 | 648 | 23,300 | 648 |
| 2024-04-17 | 648 | 667 | 635 | 650 | 65,900 | 650 |
| 2024-04-16 | 633 | 650 | 630 | 645 | 30,000 | 645 |
| 2024-04-15 | 624 | 636 | 610 | 630 | 35,200 | 630 |
| 2024-04-12 | 620 | 625 | 616 | 625 | 22,000 | 625 |
| 2024-04-11 | 616 | 620 | 614 | 620 | 9,800 | 620 |
| 2024-04-10 | 613 | 617 | 612 | 615 | 7,900 | 615 |
| 2024-04-09 | 612 | 618 | 609 | 609 | 16,300 | 609 |
| 2024-04-08 | 612 | 612 | 607 | 607 | 8,100 | 607 |
| 2024-04-05 | 601 | 612 | 601 | 611 | 13,900 | 611 |
| 2024-04-04 | 602 | 609 | 601 | 608 | 7,100 | 608 |
| 2024-04-03 | 600 | 603 | 599 | 601 | 17,700 | 601 |
| 2024-04-02 | 605 | 605 | 601 | 602 | 13,200 | 602 |
| 2024-04-01 | 625 | 625 | 601 | 608 | 34,000 | 608 |
| 2024-03-29 | 627 | 628 | 623 | 624 | 7,100 | 624 |
| 2024-03-28 | 628 | 628 | 620 | 628 | 9,700 | 628 |
| 2024-03-27 | 621 | 628 | 620 | 623 | 17,700 | 623 |
| 2024-03-26 | 620 | 622 | 615 | 620 | 13,900 | 620 |
| 2024-03-25 | 620 | 620 | 613 | 617 | 11,900 | 617 |
| 2024-03-22 | 611 | 622 | 610 | 620 | 24,400 | 620 |
| 2024-03-21 | 609 | 612 | 600 | 607 | 27,600 | 607 |
| 2024-03-19 | 607 | 610 | 602 | 607 | 14,700 | 607 |
| 2024-03-18 | 605 | 607 | 601 | 607 | 21,200 | 607 |
| 2024-03-15 | 606 | 610 | 602 | 605 | 15,600 | 605 |
| 2024-03-14 | 594 | 614 | 592 | 609 | 28,400 | 609 |
| 2024-03-13 | 603 | 603 | 590 | 593 | 18,900 | 593 |
| 2024-03-12 | 593 | 604 | 589 | 603 | 27,200 | 603 |
| 2024-03-11 | 586 | 602 | 586 | 594 | 27,400 | 594 |
| 2024-03-08 | 594 | 598 | 585 | 595 | 20,400 | 595 |
| 2024-03-07 | 602 | 605 | 590 | 595 | 30,400 | 595 |
| 2024-03-06 | 599 | 608 | 591 | 605 | 36,400 | 605 |
| 2024-03-05 | 587 | 600 | 581 | 598 | 47,000 | 598 |
| 2024-03-04 | 601 | 605 | 589 | 590 | 48,500 | 590 |
| 2024-03-01 | 620 | 623 | 599 | 600 | 82,900 | 600 |
| 2024-02-29 | 631 | 631 | 623 | 623 | 53,900 | 623 |
| 2024-02-28 | 626 | 649 | 626 | 643 | 84,200 | 643 |
| 2024-02-27 | 679 | 679 | 672 | 679 | 86,700 | 679 |
| 2024-02-26 | 678 | 679 | 675 | 679 | 89,600 | 679 |
| 2024-02-22 | 679 | 681 | 675 | 677 | 83,500 | 677 |
| 2024-02-21 | 678 | 678 | 676 | 678 | 18,800 | 678 |
| 2024-02-20 | 678 | 679 | 674 | 676 | 48,900 | 676 |
| 2024-02-19 | 675 | 678 | 673 | 678 | 45,500 | 678 |
| 2024-02-16 | 672 | 675 | 670 | 675 | 38,200 | 675 |
| 2024-02-15 | 675 | 676 | 671 | 672 | 39,900 | 672 |
| 2024-02-14 | 675 | 676 | 673 | 674 | 29,000 | 674 |
| 2024-02-13 | 674 | 676 | 672 | 674 | 40,200 | 674 |
| 2024-02-09 | 672 | 675 | 670 | 672 | 63,900 | 672 |
| 2024-02-08 | 675 | 676 | 671 | 674 | 54,600 | 674 |
| 2024-02-07 | 678 | 678 | 670 | 675 | 208,600 | 675 |
| 2024-02-06 | 711 | 721 | 701 | 701 | 111,000 | 701 |
| 2024-02-05 | 760 | 772 | 693 | 715 | 183,700 | 715 |
| 2024-02-02 | 822 | 822 | 787 | 790 | 34,700 | 790 |
| 2024-02-01 | 833 | 833 | 779 | 785 | 60,300 | 785 |
| 2024-01-31 | 780 | 818 | 780 | 816 | 45,100 | 816 |
| 2024-01-30 | 770 | 787 | 754 | 775 | 30,500 | 775 |
| 2024-01-29 | 720 | 754 | 720 | 753 | 32,400 | 753 |
| 2024-01-26 | 721 | 721 | 712 | 720 | 23,200 | 720 |
| 2024-01-25 | 695 | 720 | 695 | 718 | 45,400 | 718 |
| 2024-01-24 | 692 | 694 | 689 | 694 | 19,600 | 694 |
| 2024-01-23 | 694 | 694 | 685 | 692 | 21,200 | 692 |
| 2024-01-22 | 683 | 692 | 677 | 692 | 41,200 | 692 |
| 2024-01-19 | 670 | 675 | 663 | 673 | 29,300 | 673 |
| 2024-01-18 | 670 | 680 | 656 | 663 | 77,300 | 663 |
| 2024-01-17 | 692 | 695 | 663 | 670 | 94,700 | 670 |
| 2024-01-16 | 692 | 697 | 680 | 695 | 117,700 | 695 |
| 2024-01-15 | 681 | 699 | 660 | 691 | 568,500 | 691 |
| 2024-01-12 | 621 | 621 | 621 | 621 | 23,000 | 621 |
| 2024-01-11 | 516 | 530 | 515 | 521 | 37,800 | 521 |
| 2024-01-10 | 518 | 523 | 514 | 519 | 18,300 | 519 |
| 2024-01-09 | 518 | 523 | 515 | 518 | 8,800 | 518 |
| 2024-01-05 | 515 | 517 | 513 | 514 | 3,700 | 514 |
| 2024-01-04 | 508 | 515 | 508 | 514 | 7,100 | 514 |
分割・併合履歴 ： なし
