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
2024-12-0668869068468810,700688
2024-12-056826886826887,200688
2024-12-046826856796828,400682
2024-12-036816826796826,100682
2024-12-0268068267867821,000678
2024-11-296806806776803,000680
2024-11-286806806786796,600679
2024-11-276796806766799,200679
2024-11-266796796786794,000679
2024-11-256796806756767,300676
2024-11-226796796756752,200675
2024-11-216796796756754,600675
2024-11-206796796766793,900679
2024-11-196786796756796,600679
2024-11-1867668067367711,100677
2024-11-156776786726724,900672
2024-11-1467667867267213,700672
2024-11-136766766736747,200674
2024-11-1267067566767112,400671
2024-11-116696696676683,600668
2024-11-086676686616686,400668
2024-11-076706706676675,900667
2024-11-066646706626644,500664
2024-11-056716716656665,600666
2024-11-016686706626706,100670
2024-10-316646706606685,500668
2024-10-306636656596623,400662
2024-10-296566616566615,400661
2024-10-286596626576583,600658
2024-10-256626626556555,500655
2024-10-246626626586603,000660
2024-10-236666666596629,400662
2024-10-226636636616621,900662
2024-10-216706716606637,300663
2024-10-186666676656672,600667
2024-10-176666676636672,400667
2024-10-1667167166066323,400663
2024-10-1566967266967110,800671
2024-10-116676676676672,000667
2024-10-106676696676695,100669
2024-10-096676686666684,400668
2024-10-086616696616678,800667
2024-10-076586616566605,100660
2024-10-046556576546542,800654
2024-10-036546556546541,700654
2024-10-026506546506532,200653
2024-10-016526536516532,200653
2024-09-306456536456524,700652
2024-09-276486536486494,700649
2024-09-266486506476475,800647
2024-09-256476506466473,400647
2024-09-246476506466494,200649
2024-09-206496496476484,300648
2024-09-196516516496493,200649
2024-09-18652652650650700650
2024-09-176536536486513,200651
2024-09-136526566506506,100650
2024-09-126506556496555,000655
2024-09-116516526486522,200652
2024-09-106496526496522,100652
2024-09-096486526476493,200649
2024-09-06651651650650800650
2024-09-056496516496501,800650
2024-09-046506506476503,800650
2024-09-036506506496501,000650
2024-09-026556556476493,500649
2024-08-306466506466501,700650
2024-08-296486486466461,100646
2024-08-286506516496494,400649
2024-08-276506556476507,200650
2024-08-266506546506531,800653
2024-08-236506526506502,000650
2024-08-226496506476492,500649
2024-08-216486486456461,200646
2024-08-206526526456451,300645
2024-08-196456456426423,100642
2024-08-166486486436433,800643
2024-08-156466476416444,200644
2024-08-146366436366433,900643
2024-08-136386416356364,600636
2024-08-096446446366385,000638
2024-08-086216406216354,600635
2024-08-076206306206307,200630
2024-08-0662264562062020,300620
2024-08-0561665660163240,100632
2024-08-0264865064564613,900646
2024-08-016556556516533,600653
2024-07-316526566526553,900655
2024-07-306536556526521,800652
2024-07-296556556526533,000653
2024-07-266496536496502,000650
2024-07-256516516486507,400650
2024-07-246516546516512,700651
2024-07-236566566536532,000653
2024-07-226556556516511,300651
2024-07-196566566506501,400650
2024-07-186566566516513,300651
2024-07-176556586536555,000655
2024-07-166506546496535,100653
2024-07-1265065364865012,400650
2024-07-1166666665865811,500658
2024-07-106636636606632,000663
2024-07-096586636586613,800661
2024-07-086646646576625,800662
2024-07-056586636546637,000663
2024-07-046526576526574,100657
2024-07-036566566516551,900655
2024-07-026566566516543,800654
2024-07-016566566506516,000651
2024-06-286566566496557,000655
2024-06-276526536526532,500653
2024-06-266536566516523,800652
2024-06-256566566546553,000655
2024-06-246556596506564,900656
2024-06-216576576516551,800655
2024-06-206606606526545,900654
2024-06-196536536506536,200653
2024-06-186506556506525,000652
2024-06-176486506476505,900650
2024-06-146546556466534,100653
2024-06-136546566476517,200651
2024-06-126556556516552,500655
2024-06-116606606546584,100658
2024-06-106556586536575,300657
2024-06-076626626526544,100654
2024-06-066566586546571,600657
2024-06-056556616536573,700657
2024-06-046606626546593,100659
2024-06-0365165864765512,100655
2024-05-316536566516512,300651
2024-05-306566586516524,000652
2024-05-296666666566568,600656
2024-05-286666666616613,300661
2024-05-276666686636666,200666
2024-05-246636666616654,400665
2024-05-236586666576666,900666
2024-05-226556626536615,500661
2024-05-2166766765665911,600659
2024-05-206676696636676,000667
2024-05-176716716646693,600669
2024-05-166686736646717,100671
2024-05-1567267466567012,100670
2024-05-146676716676704,200670
2024-05-1366667266566715,500667
2024-05-106626656576588,500658
2024-05-096616686616637,700663
2024-05-086626676596624,500662
2024-05-076686686586604,200660
2024-05-026696696586586,900658
2024-05-0164666864566419,100664
2024-04-306406466406464,800646
2024-04-266466486356369,600636
2024-04-256526526476504,300650
2024-04-246496526466516,800651
2024-04-236586586466478,600647
2024-04-2265065564764811,500648
2024-04-1965366464664929,400649
2024-04-1865765764064823,300648
2024-04-1764866763565065,900650
2024-04-1663365063064530,000645
2024-04-1562463661063035,200630
2024-04-1262062561662522,000625
2024-04-116166206146209,800620
2024-04-106136176126157,900615
2024-04-0961261860960916,300609
2024-04-086126126076078,100607
2024-04-0560161260161113,900611
2024-04-046026096016087,100608
2024-04-0360060359960117,700601
2024-04-0260560560160213,200602
2024-04-0162562560160834,000608
2024-03-296276286236247,100624
2024-03-286286286206289,700628
2024-03-2762162862062317,700623
2024-03-2662062261562013,900620
2024-03-2562062061361711,900617
2024-03-2261162261062024,400620
2024-03-2160961260060727,600607
2024-03-1960761060260714,700607
2024-03-1860560760160721,200607
2024-03-1560661060260515,600605
2024-03-1459461459260928,400609
2024-03-1360360359059318,900593
2024-03-1259360458960327,200603
2024-03-1158660258659427,400594
2024-03-0859459858559520,400595
2024-03-0760260559059530,400595
2024-03-0659960859160536,400605
2024-03-0558760058159847,000598
2024-03-0460160558959048,500590
2024-03-0162062359960082,900600
2024-02-2963163162362353,900623
2024-02-2862664962664384,200643
2024-02-2767967967267986,700679
2024-02-2667867967567989,600679
2024-02-2267968167567783,500677
2024-02-2167867867667818,800678
2024-02-2067867967467648,900676
2024-02-1967567867367845,500678
2024-02-1667267567067538,200675
2024-02-1567567667167239,900672
2024-02-1467567667367429,000674
2024-02-1367467667267440,200674
2024-02-0967267567067263,900672
2024-02-0867567667167454,600674
2024-02-07678678670675208,600675
2024-02-06711721701701111,000701
2024-02-05760772693715183,700715
2024-02-0282282278779034,700790
2024-02-0183383377978560,300785
2024-01-3178081878081645,100816
2024-01-3077078775477530,500775
2024-01-2972075472075332,400753
2024-01-2672172171272023,200720
2024-01-2569572069571845,400718
2024-01-2469269468969419,600694
2024-01-2369469468569221,200692
2024-01-2268369267769241,200692
2024-01-1967067566367329,300673
2024-01-1867068065666377,300663
2024-01-1769269566367094,700670
2024-01-16692697680695117,700695
2024-01-15681699660691568,500691
2024-01-1262162162162123,000621
2024-01-1151653051552137,800521
2024-01-1051852351451918,300519
2024-01-095185235155188,800518
2024-01-055155175135143,700514
2024-01-045085155085147,100514

分割・併合履歴 : なし