3080 (株)ジェーソン の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 528 | 540 | 527 | 529 | 2,900 | 529 |
| 2022-12-29 | 526 | 540 | 517 | 528 | 3,700 | 528 |
| 2022-12-28 | 541 | 549 | 536 | 537 | 6,500 | 537 |
| 2022-12-27 | 535 | 553 | 535 | 541 | 7,100 | 541 |
| 2022-12-26 | 536 | 540 | 518 | 532 | 4,700 | 532 |
| 2022-12-23 | 524 | 540 | 514 | 519 | 18,400 | 519 |
| 2022-12-22 | 550 | 555 | 524 | 524 | 15,300 | 524 |
| 2022-12-21 | 541 | 575 | 538 | 540 | 22,700 | 540 |
| 2022-12-20 | 596 | 596 | 531 | 555 | 40,000 | 555 |
| 2022-12-19 | 578 | 606 | 573 | 606 | 45,000 | 606 |
| 2022-12-16 | 564 | 605 | 540 | 604 | 216,900 | 604 |
| 2022-12-15 | 497 | 534 | 495 | 534 | 39,000 | 534 |
| 2022-12-14 | 485 | 489 | 480 | 489 | 2,100 | 489 |
| 2022-12-13 | 491 | 496 | 485 | 489 | 5,200 | 489 |
| 2022-12-12 | 497 | 499 | 497 | 499 | 300 | 499 |
| 2022-12-09 | 491 | 497 | 491 | 497 | 300 | 497 |
| 2022-12-08 | 505 | 505 | 487 | 491 | 1,100 | 491 |
| 2022-12-07 | 488 | 497 | 485 | 495 | 1,700 | 495 |
| 2022-12-06 | 490 | 492 | 490 | 490 | 800 | 490 |
| 2022-12-05 | 508 | 508 | 487 | 487 | 4,800 | 487 |
| 2022-12-02 | 500 | 506 | 499 | 506 | 2,800 | 506 |
| 2022-12-01 | 505 | 510 | 504 | 507 | 3,600 | 507 |
| 2022-11-30 | 513 | 513 | 503 | 504 | 4,800 | 504 |
| 2022-11-29 | 502 | 505 | 499 | 505 | 1,400 | 505 |
| 2022-11-28 | 500 | 505 | 500 | 504 | 1,200 | 504 |
| 2022-11-25 | 505 | 508 | 502 | 502 | 3,000 | 502 |
| 2022-11-24 | 501 | 506 | 498 | 505 | 6,100 | 505 |
| 2022-11-22 | 500 | 507 | 500 | 504 | 5,500 | 504 |
| 2022-11-21 | 496 | 503 | 494 | 499 | 8,300 | 499 |
| 2022-11-18 | 493 | 499 | 491 | 497 | 15,600 | 497 |
| 2022-11-17 | 493 | 493 | 487 | 487 | 3,600 | 487 |
| 2022-11-16 | 490 | 494 | 489 | 493 | 3,500 | 493 |
| 2022-11-15 | 489 | 490 | 487 | 490 | 1,500 | 490 |
| 2022-11-14 | 486 | 494 | 486 | 489 | 4,800 | 489 |
| 2022-11-11 | 489 | 492 | 486 | 492 | 2,300 | 492 |
| 2022-11-10 | 487 | 488 | 484 | 488 | 7,000 | 488 |
| 2022-11-09 | 480 | 485 | 480 | 485 | 3,300 | 485 |
| 2022-11-08 | 481 | 481 | 479 | 481 | 1,000 | 481 |
| 2022-11-07 | 472 | 480 | 472 | 478 | 2,600 | 478 |
| 2022-11-04 | 476 | 483 | 470 | 472 | 6,100 | 472 |
| 2022-11-02 | 470 | 476 | 469 | 476 | 3,300 | 476 |
| 2022-11-01 | 470 | 472 | 464 | 472 | 1,800 | 472 |
| 2022-10-31 | 468 | 475 | 461 | 470 | 5,000 | 470 |
| 2022-10-28 | 470 | 470 | 460 | 468 | 4,000 | 468 |
| 2022-10-27 | 470 | 471 | 465 | 469 | 2,900 | 469 |
| 2022-10-26 | 469 | 470 | 469 | 470 | 1,200 | 470 |
| 2022-10-25 | 467 | 471 | 460 | 469 | 5,900 | 469 |
| 2022-10-24 | 470 | 472 | 460 | 468 | 9,000 | 468 |
| 2022-10-21 | 467 | 471 | 465 | 470 | 3,700 | 470 |
| 2022-10-20 | 480 | 480 | 460 | 473 | 16,500 | 473 |
| 2022-10-19 | 493 | 493 | 481 | 485 | 8,600 | 485 |
| 2022-10-18 | 489 | 493 | 489 | 493 | 5,500 | 493 |
| 2022-10-17 | 482 | 492 | 482 | 492 | 7,100 | 492 |
| 2022-10-14 | 487 | 495 | 479 | 490 | 48,400 | 490 |
| 2022-10-13 | 550 | 550 | 525 | 525 | 9,300 | 525 |
| 2022-10-12 | 530 | 550 | 520 | 547 | 9,900 | 547 |
| 2022-10-11 | 525 | 532 | 525 | 532 | 5,500 | 532 |
| 2022-10-07 | 522 | 530 | 522 | 525 | 1,500 | 525 |
| 2022-10-06 | 518 | 523 | 518 | 523 | 900 | 523 |
| 2022-10-05 | 515 | 529 | 515 | 523 | 5,700 | 523 |
| 2022-10-04 | 510 | 518 | 505 | 518 | 4,000 | 518 |
| 2022-10-03 | 500 | 505 | 486 | 505 | 4,700 | 505 |
| 2022-09-30 | 522 | 522 | 494 | 502 | 7,200 | 502 |
| 2022-09-29 | 512 | 522 | 495 | 522 | 5,000 | 522 |
| 2022-09-28 | 512 | 513 | 499 | 509 | 7,600 | 509 |
| 2022-09-27 | 515 | 515 | 515 | 515 | 100 | 515 |
| 2022-09-26 | 516 | 524 | 515 | 520 | 1,100 | 520 |
| 2022-09-22 | 524 | 524 | 522 | 522 | 1,000 | 522 |
| 2022-09-21 | 520 | 524 | 520 | 524 | 200 | 524 |
| 2022-09-20 | 521 | 526 | 520 | 522 | 1,400 | 522 |
| 2022-09-16 | 520 | 523 | 510 | 522 | 3,400 | 522 |
| 2022-09-15 | 528 | 529 | 524 | 524 | 800 | 524 |
| 2022-09-14 | 527 | 528 | 523 | 528 | 300 | 528 |
| 2022-09-13 | 524 | 530 | 523 | 530 | 900 | 530 |
| 2022-09-12 | 525 | 535 | 524 | 526 | 2,200 | 526 |
| 2022-09-09 | 510 | 525 | 506 | 522 | 12,400 | 522 |
| 2022-09-08 | 520 | 526 | 519 | 519 | 3,100 | 519 |
| 2022-09-07 | 522 | 529 | 517 | 524 | 7,800 | 524 |
| 2022-09-06 | 530 | 540 | 530 | 533 | 2,500 | 533 |
| 2022-09-05 | 526 | 534 | 513 | 530 | 4,700 | 530 |
| 2022-09-02 | 523 | 542 | 520 | 536 | 8,300 | 536 |
| 2022-09-01 | 525 | 528 | 521 | 526 | 6,400 | 526 |
| 2022-08-31 | 533 | 535 | 530 | 530 | 5,200 | 530 |
| 2022-08-30 | 534 | 542 | 528 | 538 | 15,200 | 538 |
| 2022-08-29 | 543 | 553 | 535 | 544 | 5,400 | 544 |
| 2022-08-26 | 553 | 553 | 553 | 553 | 2,200 | 553 |
| 2022-08-25 | 546 | 553 | 543 | 553 | 3,400 | 553 |
| 2022-08-24 | 555 | 556 | 547 | 554 | 2,000 | 554 |
| 2022-08-23 | 544 | 555 | 544 | 555 | 4,600 | 555 |
| 2022-08-22 | 555 | 558 | 552 | 552 | 3,700 | 552 |
| 2022-08-19 | 560 | 562 | 556 | 559 | 1,800 | 559 |
| 2022-08-18 | 562 | 565 | 558 | 562 | 2,900 | 562 |
| 2022-08-17 | 562 | 568 | 556 | 562 | 18,800 | 562 |
| 2022-08-16 | 568 | 568 | 556 | 563 | 9,700 | 563 |
| 2022-08-15 | 565 | 570 | 556 | 568 | 8,100 | 568 |
| 2022-08-12 | 565 | 572 | 561 | 565 | 15,200 | 565 |
| 2022-08-10 | 553 | 570 | 553 | 563 | 11,700 | 563 |
| 2022-08-09 | 562 | 562 | 542 | 551 | 4,200 | 551 |
| 2022-08-08 | 561 | 561 | 549 | 560 | 5,900 | 560 |
| 2022-08-05 | 574 | 574 | 545 | 561 | 8,800 | 561 |
| 2022-08-04 | 563 | 580 | 563 | 569 | 23,500 | 569 |
| 2022-08-03 | 554 | 562 | 553 | 561 | 11,000 | 561 |
| 2022-08-02 | 548 | 557 | 544 | 554 | 20,700 | 554 |
| 2022-08-01 | 540 | 542 | 536 | 542 | 8,300 | 542 |
| 2022-07-29 | 538 | 538 | 527 | 533 | 4,100 | 533 |
| 2022-07-28 | 539 | 540 | 531 | 531 | 5,100 | 531 |
| 2022-07-27 | 527 | 535 | 516 | 535 | 8,600 | 535 |
| 2022-07-26 | 518 | 533 | 518 | 531 | 5,600 | 531 |
| 2022-07-25 | 519 | 528 | 514 | 514 | 15,100 | 514 |
| 2022-07-22 | 513 | 518 | 513 | 517 | 2,900 | 517 |
| 2022-07-21 | 513 | 516 | 513 | 516 | 2,100 | 516 |
| 2022-07-20 | 513 | 518 | 513 | 514 | 4,300 | 514 |
| 2022-07-19 | 517 | 519 | 511 | 512 | 4,200 | 512 |
| 2022-07-15 | 521 | 521 | 506 | 514 | 5,600 | 514 |
| 2022-07-14 | 510 | 522 | 509 | 518 | 9,300 | 518 |
| 2022-07-13 | 525 | 528 | 520 | 520 | 8,100 | 520 |
| 2022-07-12 | 523 | 525 | 519 | 522 | 4,000 | 522 |
| 2022-07-11 | 516 | 526 | 514 | 523 | 7,100 | 523 |
| 2022-07-08 | 530 | 530 | 510 | 516 | 7,600 | 516 |
| 2022-07-07 | 521 | 531 | 520 | 530 | 13,300 | 530 |
| 2022-07-06 | 510 | 523 | 501 | 521 | 11,200 | 521 |
| 2022-07-05 | 522 | 522 | 500 | 502 | 26,800 | 502 |
| 2022-07-04 | 512 | 523 | 501 | 522 | 9,400 | 522 |
| 2022-07-01 | 552 | 555 | 506 | 522 | 33,700 | 522 |
| 2022-06-30 | 559 | 568 | 537 | 558 | 47,600 | 558 |
| 2022-06-29 | 505 | 598 | 505 | 559 | 133,900 | 559 |
| 2022-06-28 | 496 | 515 | 496 | 515 | 16,400 | 515 |
| 2022-06-27 | 491 | 510 | 485 | 500 | 18,300 | 500 |
| 2022-06-24 | 485 | 488 | 480 | 486 | 7,400 | 486 |
| 2022-06-23 | 481 | 484 | 479 | 484 | 1,700 | 484 |
| 2022-06-22 | 484 | 485 | 466 | 483 | 3,400 | 483 |
| 2022-06-21 | 484 | 484 | 480 | 484 | 2,300 | 484 |
| 2022-06-20 | 485 | 486 | 476 | 484 | 10,200 | 484 |
| 2022-06-17 | 470 | 475 | 469 | 475 | 2,400 | 475 |
| 2022-06-16 | 470 | 474 | 470 | 473 | 3,300 | 473 |
| 2022-06-15 | 470 | 470 | 463 | 468 | 2,000 | 468 |
| 2022-06-14 | 470 | 470 | 461 | 470 | 5,900 | 470 |
| 2022-06-13 | 466 | 472 | 461 | 472 | 2,900 | 472 |
| 2022-06-10 | 466 | 473 | 460 | 467 | 5,600 | 467 |
| 2022-06-09 | 476 | 476 | 465 | 476 | 11,300 | 476 |
| 2022-06-08 | 471 | 476 | 470 | 476 | 4,700 | 476 |
| 2022-06-07 | 477 | 477 | 468 | 475 | 4,500 | 475 |
| 2022-06-06 | 477 | 477 | 472 | 477 | 2,300 | 477 |
| 2022-06-03 | 470 | 479 | 470 | 477 | 5,200 | 477 |
| 2022-06-02 | 470 | 470 | 466 | 470 | 5,400 | 470 |
| 2022-06-01 | 468 | 476 | 468 | 476 | 4,700 | 476 |
| 2022-05-31 | 469 | 470 | 465 | 470 | 3,200 | 470 |
| 2022-05-30 | 461 | 468 | 461 | 467 | 3,500 | 467 |
| 2022-05-27 | 451 | 459 | 450 | 457 | 3,200 | 457 |
| 2022-05-26 | 450 | 456 | 449 | 449 | 4,600 | 449 |
| 2022-05-25 | 449 | 452 | 448 | 452 | 1,900 | 452 |
| 2022-05-24 | 450 | 452 | 447 | 451 | 2,100 | 451 |
| 2022-05-23 | 448 | 452 | 442 | 450 | 7,800 | 450 |
| 2022-05-20 | 448 | 451 | 427 | 441 | 15,900 | 441 |
| 2022-05-19 | 449 | 458 | 441 | 441 | 10,800 | 441 |
| 2022-05-18 | 454 | 460 | 444 | 454 | 7,400 | 454 |
| 2022-05-17 | 455 | 455 | 449 | 454 | 4,900 | 454 |
| 2022-05-16 | 455 | 465 | 452 | 457 | 4,000 | 457 |
| 2022-05-13 | 451 | 458 | 450 | 455 | 3,600 | 455 |
| 2022-05-12 | 452 | 455 | 446 | 453 | 5,800 | 453 |
| 2022-05-11 | 452 | 458 | 452 | 458 | 3,100 | 458 |
| 2022-05-10 | 457 | 458 | 448 | 458 | 5,800 | 458 |
| 2022-05-09 | 460 | 460 | 453 | 458 | 6,000 | 458 |
| 2022-05-06 | 462 | 466 | 458 | 466 | 1,400 | 466 |
| 2022-05-02 | 463 | 468 | 463 | 467 | 900 | 467 |
| 2022-04-28 | 465 | 467 | 455 | 465 | 3,100 | 465 |
| 2022-04-27 | 470 | 474 | 459 | 466 | 1,500 | 466 |
| 2022-04-26 | 477 | 477 | 460 | 474 | 5,000 | 474 |
| 2022-04-25 | 473 | 477 | 470 | 476 | 5,000 | 476 |
| 2022-04-22 | 462 | 476 | 462 | 471 | 3,800 | 471 |
| 2022-04-21 | 473 | 477 | 471 | 476 | 2,200 | 476 |
| 2022-04-20 | 473 | 477 | 470 | 477 | 2,600 | 477 |
| 2022-04-19 | 467 | 474 | 466 | 474 | 5,400 | 474 |
| 2022-04-18 | 460 | 471 | 460 | 466 | 4,800 | 466 |
| 2022-04-15 | 459 | 464 | 453 | 461 | 8,600 | 461 |
| 2022-04-14 | 488 | 488 | 462 | 462 | 27,600 | 462 |
| 2022-04-13 | 445 | 456 | 445 | 456 | 5,500 | 456 |
| 2022-04-12 | 446 | 447 | 446 | 446 | 1,300 | 446 |
| 2022-04-11 | 451 | 451 | 449 | 450 | 1,100 | 450 |
| 2022-04-08 | 450 | 451 | 445 | 450 | 3,800 | 450 |
| 2022-04-07 | 443 | 449 | 441 | 445 | 3,600 | 445 |
| 2022-04-06 | 450 | 452 | 445 | 451 | 2,300 | 451 |
| 2022-04-05 | 449 | 451 | 449 | 450 | 1,000 | 450 |
| 2022-04-04 | 464 | 464 | 446 | 446 | 16,400 | 446 |
| 2022-04-01 | 468 | 468 | 460 | 464 | 2,300 | 464 |
| 2022-03-31 | 471 | 474 | 465 | 470 | 2,400 | 470 |
| 2022-03-30 | 468 | 474 | 462 | 474 | 12,400 | 474 |
| 2022-03-29 | 450 | 459 | 450 | 458 | 5,600 | 458 |
| 2022-03-28 | 445 | 454 | 445 | 454 | 5,100 | 454 |
| 2022-03-25 | 450 | 451 | 445 | 451 | 5,000 | 451 |
| 2022-03-24 | 444 | 448 | 444 | 448 | 800 | 448 |
| 2022-03-23 | 443 | 449 | 440 | 447 | 3,700 | 447 |
| 2022-03-22 | 447 | 447 | 444 | 444 | 1,800 | 444 |
| 2022-03-18 | 447 | 447 | 444 | 445 | 800 | 445 |
| 2022-03-17 | 445 | 449 | 443 | 447 | 2,200 | 447 |
| 2022-03-16 | 444 | 448 | 440 | 440 | 3,300 | 440 |
| 2022-03-15 | 442 | 443 | 441 | 443 | 500 | 443 |
| 2022-03-14 | 438 | 443 | 438 | 443 | 1,800 | 443 |
| 2022-03-11 | 440 | 441 | 435 | 436 | 2,200 | 436 |
| 2022-03-10 | 441 | 443 | 435 | 441 | 3,200 | 441 |
| 2022-03-09 | 440 | 440 | 424 | 434 | 6,900 | 434 |
| 2022-03-08 | 439 | 442 | 433 | 441 | 4,200 | 441 |
| 2022-03-07 | 450 | 450 | 437 | 442 | 7,400 | 442 |
| 2022-03-04 | 452 | 452 | 443 | 450 | 4,200 | 450 |
| 2022-03-03 | 448 | 453 | 442 | 451 | 4,800 | 451 |
| 2022-03-02 | 452 | 452 | 443 | 448 | 4,400 | 448 |
| 2022-03-01 | 452 | 456 | 449 | 450 | 2,600 | 450 |
| 2022-02-28 | 451 | 453 | 444 | 447 | 2,900 | 447 |
| 2022-02-25 | 446 | 450 | 444 | 447 | 2,800 | 447 |
| 2022-02-24 | 453 | 456 | 450 | 453 | 4,500 | 453 |
| 2022-02-22 | 456 | 457 | 450 | 453 | 1,700 | 453 |
| 2022-02-21 | 456 | 456 | 452 | 456 | 4,200 | 456 |
| 2022-02-18 | 454 | 455 | 444 | 455 | 2,500 | 455 |
| 2022-02-17 | 449 | 455 | 449 | 454 | 1,200 | 454 |
| 2022-02-16 | 455 | 455 | 449 | 449 | 2,600 | 449 |
| 2022-02-15 | 449 | 457 | 449 | 453 | 2,400 | 453 |
| 2022-02-14 | 448 | 452 | 448 | 452 | 1,000 | 452 |
| 2022-02-10 | 447 | 450 | 444 | 448 | 6,900 | 448 |
| 2022-02-09 | 447 | 448 | 436 | 447 | 6,500 | 447 |
| 2022-02-08 | 459 | 459 | 444 | 447 | 11,300 | 447 |
| 2022-02-07 | 455 | 458 | 450 | 450 | 5,600 | 450 |
| 2022-02-04 | 452 | 454 | 448 | 452 | 5,700 | 452 |
| 2022-02-03 | 455 | 458 | 452 | 452 | 3,900 | 452 |
| 2022-02-02 | 455 | 460 | 455 | 455 | 2,200 | 455 |
| 2022-02-01 | 453 | 457 | 452 | 455 | 3,900 | 455 |
| 2022-01-31 | 457 | 457 | 452 | 453 | 4,000 | 453 |
| 2022-01-28 | 468 | 468 | 452 | 461 | 12,500 | 461 |
| 2022-01-27 | 455 | 470 | 452 | 468 | 7,000 | 468 |
| 2022-01-26 | 452 | 457 | 452 | 457 | 1,800 | 457 |
| 2022-01-25 | 453 | 457 | 452 | 452 | 2,900 | 452 |
| 2022-01-24 | 453 | 455 | 446 | 455 | 4,400 | 455 |
| 2022-01-21 | 450 | 454 | 448 | 454 | 3,400 | 454 |
| 2022-01-20 | 451 | 452 | 449 | 452 | 2,800 | 452 |
| 2022-01-19 | 460 | 461 | 449 | 451 | 5,900 | 451 |
| 2022-01-18 | 467 | 467 | 460 | 464 | 3,200 | 464 |
| 2022-01-17 | 466 | 467 | 459 | 467 | 3,000 | 467 |
| 2022-01-14 | 469 | 469 | 462 | 465 | 3,500 | 465 |
| 2022-01-13 | 482 | 486 | 466 | 473 | 23,600 | 473 |
| 2022-01-12 | 480 | 481 | 479 | 480 | 2,000 | 480 |
| 2022-01-11 | 471 | 480 | 471 | 478 | 800 | 478 |
| 2022-01-07 | 472 | 479 | 472 | 473 | 3,500 | 473 |
| 2022-01-06 | 474 | 475 | 470 | 473 | 1,000 | 473 |
| 2022-01-05 | 476 | 481 | 475 | 480 | 400 | 480 |
| 2022-01-04 | 471 | 479 | 471 | 479 | 1,200 | 479 |
分割・併合履歴 ： なし
