3080 (株)ジェーソンの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	460	484	460	472	3,700	472
2021-12-29	462	470	458	462	8,400	462
2021-12-28	467	469	458	458	9,300	458
2021-12-27	484	484	465	468	16,400	468
2021-12-24	472	484	469	482	6,400	482
2021-12-23	467	470	467	469	5,100	469
2021-12-22	462	468	462	467	2,500	467
2021-12-21	458	468	458	460	10,600	460
2021-12-20	461	461	455	459	4,000	459
2021-12-17	460	460	456	458	1,800	458
2021-12-16	461	463	458	460	4,500	460
2021-12-15	455	460	455	459	2,100	459
2021-12-14	457	461	450	458	12,900	458
2021-12-13	465	465	457	457	7,300	457
2021-12-10	467	467	464	465	1,200	465
2021-12-09	468	468	466	467	3,700	467
2021-12-08	472	475	466	469	3,500	469
2021-12-07	466	472	465	472	3,400	472
2021-12-06	469	469	463	466	2,000	466
2021-12-03	459	463	459	462	1,700	462
2021-12-02	460	461	456	459	2,900	459
2021-12-01	475	475	466	466	1,600	466
2021-11-30	466	473	454	473	4,500	473
2021-11-29	481	481	464	464	6,500	464
2021-11-26	485	487	482	482	1,800	482
2021-11-25	485	485	483	484	1,700	484
2021-11-24	486	489	483	485	2,200	485
2021-11-22	485	486	483	485	3,000	485
2021-11-19	492	492	485	485	1,500	485
2021-11-18	493	495	490	490	3,400	490
2021-11-17	493	493	492	493	3,400	493
2021-11-16	494	498	493	494	2,300	494
2021-11-15	501	501	494	495	4,000	495
2021-11-12	500	502	500	502	1,500	502
2021-11-11	495	502	494	502	4,600	502
2021-11-10	497	499	494	495	8,100	495
2021-11-09	503	503	497	497	5,900	497
2021-11-08	505	508	503	503	2,300	503
2021-11-05	510	512	505	505	4,800	505
2021-11-04	510	515	509	509	2,100	509
2021-11-02	514	514	511	511	2,900	511
2021-11-01	517	517	514	514	400	514
2021-10-29	520	520	515	515	2,100	515
2021-10-28	515	518	514	518	1,400	518
2021-10-27	516	518	515	518	600	518
2021-10-26	512	517	512	515	900	515
2021-10-25	515	515	509	515	2,700	515
2021-10-22	527	527	519	519	3,700	519
2021-10-21	526	527	520	527	2,400	527
2021-10-20	517	544	515	522	15,400	522
2021-10-19	524	525	519	520	5,800	520
2021-10-18	520	520	520	520	1,400	520
2021-10-15	506	519	504	518	14,100	518
2021-10-14	523	523	506	510	13,200	510
2021-10-13	542	542	501	526	43,900	526
2021-10-12	549	550	539	539	7,600	539
2021-10-11	546	550	537	548	3,600	548
2021-10-08	549	549	545	545	2,900	545
2021-10-07	541	550	541	550	3,800	550
2021-10-06	546	547	532	541	6,500	541
2021-10-05	534	545	534	545	7,100	545
2021-10-04	537	545	536	538	2,600	538
2021-10-01	540	540	535	538	1,100	538
2021-09-30	545	545	537	540	2,200	540
2021-09-29	539	551	539	546	23,300	546
2021-09-28	542	550	529	539	11,200	539
2021-09-27	544	550	542	545	3,600	545
2021-09-24	538	548	537	544	9,700	544
2021-09-22	535	541	530	531	4,800	531
2021-09-21	538	538	533	536	4,100	536
2021-09-17	544	544	539	539	4,100	539
2021-09-16	543	545	542	544	2,700	544
2021-09-15	546	547	544	544	2,500	544
2021-09-14	550	551	546	546	4,200	546
2021-09-13	553	553	548	552	2,700	552
2021-09-10	552	557	552	554	1,700	554
2021-09-09	552	559	551	551	5,500	551
2021-09-08	560	560	553	559	900	559
2021-09-07	556	563	553	560	6,200	560
2021-09-06	549	558	544	558	7,800	558
2021-09-03	546	550	541	547	4,300	547
2021-09-02	555	555	544	551	2,500	551
2021-09-01	556	556	553	553	1,500	553
2021-08-31	550	556	547	554	2,800	554
2021-08-30	545	548	545	548	1,200	548
2021-08-27	550	550	543	543	2,100	543
2021-08-26	542	548	542	547	3,500	547
2021-08-25	549	549	546	546	300	546
2021-08-24	542	551	538	551	3,200	551
2021-08-23	541	556	539	555	9,700	555
2021-08-20	546	547	545	545	3,400	545
2021-08-19	550	552	544	552	4,200	552
2021-08-18	556	556	543	551	2,800	551
2021-08-17	560	560	547	556	5,400	556
2021-08-16	560	560	547	557	7,900	557
2021-08-13	558	565	554	561	11,200	561
2021-08-12	555	564	551	564	10,100	564
2021-08-11	558	558	547	554	3,100	554
2021-08-10	534	561	534	561	27,400	561
2021-08-06	534	537	532	534	2,300	534
2021-08-05	536	537	534	535	1,800	535
2021-08-04	534	552	531	536	5,900	536
2021-08-03	532	534	532	534	2,500	534
2021-08-02	535	539	530	532	9,500	532
2021-07-30	537	537	533	534	1,500	534
2021-07-29	536	537	532	537	4,600	537
2021-07-28	539	539	535	535	4,500	535
2021-07-27	535	539	532	539	5,000	539
2021-07-26	538	538	535	535	4,300	535
2021-07-21	538	540	534	540	3,400	540
2021-07-20	537	539	533	539	3,800	539
2021-07-19	548	548	538	538	3,900	538
2021-07-16	541	551	525	543	14,400	543
2021-07-15	554	554	538	541	12,400	541
2021-07-14	552	558	541	554	31,800	554
2021-07-13	530	570	529	570	62,900	570
2021-07-12	529	537	529	531	7,200	531
2021-07-09	521	532	521	525	3,100	525
2021-07-08	522	545	521	521	8,000	521
2021-07-07	526	529	521	525	13,600	525
2021-07-06	538	538	528	528	12,800	528
2021-07-05	537	539	528	532	6,300	532
2021-07-02	543	545	538	538	4,800	538
2021-07-01	545	548	539	541	8,100	541
2021-06-30	543	550	540	542	13,100	542
2021-06-29	543	553	542	544	7,700	544
2021-06-28	547	551	543	543	4,600	543
2021-06-25	545	557	543	546	9,400	546
2021-06-24	547	547	546	546	3,200	546
2021-06-23	547	549	547	547	2,200	547
2021-06-22	547	550	546	546	5,500	546
2021-06-21	552	552	546	552	4,000	552
2021-06-18	561	563	556	556	6,300	556
2021-06-17	560	560	555	559	2,100	559
2021-06-16	557	557	553	556	3,000	556
2021-06-15	557	560	556	556	3,500	556
2021-06-14	567	567	556	558	2,300	558
2021-06-11	558	565	553	560	20,100	560
2021-06-10	560	560	549	556	10,000	556
2021-06-09	569	575	559	560	12,100	560
2021-06-08	555	572	555	562	25,400	562
2021-06-07	553	558	550	551	4,900	551
2021-06-04	545	554	544	553	5,300	553
2021-06-03	546	551	545	545	5,500	545
2021-06-02	544	549	543	545	7,600	545
2021-06-01	549	549	544	544	3,100	544
2021-05-31	541	560	538	541	17,900	541
2021-05-28	540	541	538	539	4,300	539
2021-05-27	539	540	538	538	500	538
2021-05-26	539	544	539	540	2,700	540
2021-05-25	548	548	539	540	3,000	540
2021-05-24	540	543	536	543	7,300	543
2021-05-21	539	541	539	539	4,600	539
2021-05-20	542	543	538	540	12,100	540
2021-05-19	550	550	543	543	4,400	543
2021-05-18	546	550	538	550	15,300	550
2021-05-17	549	549	536	536	2,900	536
2021-05-14	551	551	542	547	6,800	547
2021-05-13	547	560	540	549	19,200	549
2021-05-12	563	566	533	537	32,100	537
2021-05-11	565	571	565	569	4,600	569
2021-05-10	567	573	567	571	5,400	571
2021-05-07	559	575	556	575	14,500	575
2021-05-06	560	561	555	555	6,400	555
2021-04-30	558	560	555	559	8,400	559
2021-04-28	574	574	561	561	4,400	561
2021-04-27	575	575	566	569	3,200	569
2021-04-26	576	582	559	575	30,300	575
2021-04-23	564	570	560	569	7,600	569
2021-04-22	562	570	555	570	21,800	570
2021-04-21	564	564	556	557	15,800	557
2021-04-20	565	567	564	565	4,000	565
2021-04-19	570	576	565	568	11,800	568
2021-04-16	572	573	563	569	14,100	569
2021-04-15	576	577	561	568	34,600	568
2021-04-14	580	585	567	580	83,300	580
2021-04-13	593	622	593	615	48,600	615
2021-04-12	606	607	600	600	13,700	600
2021-04-09	606	613	597	608	17,600	608
2021-04-08	617	617	610	610	10,000	610
2021-04-07	612	618	612	617	4,800	617
2021-04-06	618	618	613	614	11,000	614
2021-04-05	614	618	611	618	9,200	618
2021-04-02	618	618	613	614	8,800	614
2021-04-01	628	628	614	618	32,700	618
2021-03-31	647	647	630	635	26,400	635
2021-03-30	636	644	630	644	112,700	644
2021-03-29	607	613	606	611	9,200	611
2021-03-26	601	609	599	607	3,300	607
2021-03-25	592	600	587	600	7,200	600
2021-03-24	604	604	593	594	15,700	594
2021-03-23	614	614	607	608	7,300	608
2021-03-22	620	622	606	607	22,800	607
2021-03-19	622	628	616	623	18,000	623
2021-03-18	610	620	609	615	18,500	615
2021-03-17	584	607	584	604	17,200	604
2021-03-16	586	590	581	584	10,500	584
2021-03-15	585	586	575	585	12,500	585
2021-03-12	585	586	580	583	7,100	583
2021-03-11	568	584	568	584	11,300	584
2021-03-10	570	570	563	565	16,000	565
2021-03-09	570	573	551	570	14,600	570
2021-03-08	551	573	551	560	13,800	560
2021-03-05	561	565	540	551	31,100	551
2021-03-04	587	595	567	571	23,100	571
2021-03-03	608	608	588	595	23,200	595
2021-03-02	619	620	595	608	71,600	608
2021-03-01	624	626	617	619	14,500	619
2021-02-26	623	630	613	630	20,800	630
2021-02-25	635	638	630	632	24,200	632
2021-02-24	645	654	641	647	22,000	647
2021-02-22	649	650	640	640	14,800	640
2021-02-19	634	647	634	647	8,700	647
2021-02-18	654	654	636	637	24,600	637
2021-02-17	646	656	635	648	60,900	648
2021-02-16	649	654	644	645	19,800	645
2021-02-15	654	654	645	651	11,000	651
2021-02-12	648	657	645	654	13,200	654
2021-02-10	653	654	649	650	5,400	650
2021-02-09	658	660	652	652	13,300	652
2021-02-08	655	658	650	654	15,900	654
2021-02-05	662	663	653	653	15,800	653
2021-02-04	650	660	650	656	14,400	656
2021-02-03	644	655	641	651	16,900	651
2021-02-02	635	642	633	641	9,000	641
2021-02-01	630	638	626	637	14,300	637
2021-01-29	649	651	626	628	33,900	628
2021-01-28	639	650	631	649	24,100	649
2021-01-27	652	652	635	639	30,500	639
2021-01-26	653	653	644	645	18,100	645
2021-01-25	653	656	649	654	17,100	654
2021-01-22	666	670	657	658	18,300	658
2021-01-21	667	672	661	672	17,500	672
2021-01-20	655	667	644	667	37,900	667
2021-01-19	661	666	652	654	31,300	654
2021-01-18	669	677	661	661	32,900	661
2021-01-15	675	675	663	669	32,100	669
2021-01-14	682	687	661	673	129,500	673
2021-01-13	691	698	672	687	190,900	687
2021-01-12	759	760	734	751	136,800	751
2021-01-08	730	749	718	749	87,400	749
2021-01-07	710	716	704	715	48,300	715
2021-01-06	697	715	692	703	52,400	703
2021-01-05	694	704	678	704	46,300	704
2021-01-04	690	709	674	703	90,300	703

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

3080 (株)ジェーソン の時系列データ [2021年度]

3080 (株)ジェーソンの時系列データ [2021年度]