3080 (株)ジェーソンの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	504	505	502	504	3,800	504
2023-12-28	502	508	502	507	13,700	507
2023-12-27	504	508	501	502	4,700	502
2023-12-26	501	509	501	502	14,500	502
2023-12-25	503	503	500	500	2,900	500
2023-12-22	504	510	503	503	1,800	503
2023-12-21	502	504	502	504	600	504
2023-12-20	510	510	502	505	4,300	505
2023-12-19	504	504	499	503	6,200	503
2023-12-18	512	512	505	505	3,300	505
2023-12-15	511	512	510	512	1,400	512
2023-12-14	510	514	510	511	1,200	511
2023-12-13	518	518	513	514	2,800	514
2023-12-12	519	519	511	517	1,500	517
2023-12-11	517	519	513	517	10,300	517
2023-12-08	515	519	508	517	5,400	517
2023-12-07	511	513	511	513	700	513
2023-12-06	512	521	511	513	2,900	513
2023-12-05	516	516	511	514	1,500	514
2023-12-04	515	522	510	516	12,900	516
2023-12-01	512	516	512	513	2,900	513
2023-11-30	526	526	509	514	5,900	514
2023-11-29	525	526	519	519	8,100	519
2023-11-28	514	525	513	525	18,300	525
2023-11-27	510	515	510	512	2,400	512
2023-11-24	509	519	504	512	29,400	512
2023-11-22	504	508	503	508	3,300	508
2023-11-21	505	505	501	503	1,300	503
2023-11-20	505	505	500	503	1,500	503
2023-11-17	501	502	498	502	800	502
2023-11-16	498	501	497	497	5,200	497
2023-11-15	497	504	497	504	8,200	504
2023-11-14	499	499	491	498	4,300	498
2023-11-13	499	502	494	495	10,100	495
2023-11-10	503	503	500	503	2,900	503
2023-11-09	503	503	501	503	3,300	503
2023-11-08	499	503	499	500	2,300	500
2023-11-07	503	503	500	502	900	502
2023-11-06	500	503	500	502	1,100	502
2023-11-02	498	500	495	500	4,600	500
2023-11-01	501	501	497	498	3,400	498
2023-10-31	499	501	499	499	2,500	499
2023-10-30	500	502	498	499	1,700	499
2023-10-27	497	500	495	500	1,800	500
2023-10-26	500	505	498	498	4,500	498
2023-10-25	502	502	498	500	2,600	500
2023-10-24	501	502	495	496	9,800	496
2023-10-23	497	502	496	500	7,000	500
2023-10-20	495	514	495	507	17,300	507
2023-10-19	498	508	492	500	8,300	500
2023-10-18	496	501	495	498	2,400	498
2023-10-17	503	509	492	496	17,000	496
2023-10-16	503	506	500	503	7,400	503
2023-10-13	515	519	504	504	60,500	504
2023-10-12	527	547	519	545	39,000	545
2023-10-11	529	547	525	537	29,300	537
2023-10-10	518	528	515	523	24,800	523
2023-10-06	509	509	500	505	2,000	505
2023-10-05	496	502	493	502	3,200	502
2023-10-04	484	498	484	495	8,200	495
2023-10-03	518	518	483	495	58,700	495
2023-10-02	544	544	509	518	16,800	518
2023-09-29	542	542	540	540	700	540
2023-09-28	535	544	535	544	1,400	544
2023-09-27	537	543	534	543	1,800	543
2023-09-26	538	540	536	540	1,300	540
2023-09-25	541	541	528	538	2,700	538
2023-09-22	532	540	528	540	16,500	540
2023-09-21	536	543	536	541	1,100	541
2023-09-20	545	546	538	540	3,100	540
2023-09-19	543	544	541	544	1,500	544
2023-09-15	554	559	545	545	8,200	545
2023-09-14	553	554	549	553	7,900	553
2023-09-13	549	554	545	554	4,900	554
2023-09-12	548	551	545	545	3,800	545
2023-09-11	548	550	535	550	3,900	550
2023-09-08	545	550	538	548	2,500	548
2023-09-07	548	548	537	544	2,300	544
2023-09-06	550	550	542	546	2,800	546
2023-09-05	540	542	540	541	1,200	541
2023-09-04	540	546	539	546	800	546
2023-09-01	548	550	540	545	1,800	545
2023-08-31	538	549	538	546	4,100	546
2023-08-30	529	565	522	544	17,300	544
2023-08-29	525	529	523	529	6,300	529
2023-08-28	535	536	523	528	9,900	528
2023-08-25	529	535	528	535	1,400	535
2023-08-24	533	533	530	531	700	531
2023-08-23	527	531	527	531	1,200	531
2023-08-22	531	531	528	531	900	531
2023-08-21	540	541	528	531	4,500	531
2023-08-18	550	550	538	540	4,900	540
2023-08-17	537	565	532	547	30,600	547
2023-08-16	537	540	525	531	11,700	531
2023-08-15	524	540	524	533	20,300	533
2023-08-14	525	535	524	526	10,400	526
2023-08-10	520	525	515	524	5,300	524
2023-08-09	520	521	518	520	6,100	520
2023-08-08	514	520	500	520	20,000	520
2023-08-07	517	520	514	520	3,800	520
2023-08-04	520	527	520	521	3,800	521
2023-08-03	520	528	518	522	7,100	522
2023-08-02	517	531	517	529	17,000	529
2023-08-01	520	520	518	520	3,200	520
2023-07-31	515	521	515	518	1,800	518
2023-07-28	522	525	506	515	7,300	515
2023-07-27	523	525	523	525	900	525
2023-07-26	524	526	522	526	600	526
2023-07-25	530	530	523	526	2,800	526
2023-07-24	535	535	524	528	2,500	528
2023-07-21	523	530	515	530	8,200	530
2023-07-20	533	534	520	521	8,400	521
2023-07-19	532	533	521	533	16,400	533
2023-07-18	511	534	506	532	9,200	532
2023-07-14	503	520	502	514	35,300	514
2023-07-13	519	542	516	542	33,400	542
2023-07-12	517	518	512	516	2,800	516
2023-07-11	511	515	508	515	8,600	515
2023-07-10	513	515	500	507	12,300	507
2023-07-07	510	515	510	510	6,400	510
2023-07-06	515	515	510	514	1,400	514
2023-07-05	510	513	510	512	1,500	512
2023-07-04	508	512	506	510	4,800	510
2023-07-03	511	514	508	508	3,700	508
2023-06-30	508	512	502	512	4,000	512
2023-06-29	510	511	507	511	400	511
2023-06-28	510	511	507	511	2,500	511
2023-06-27	510	510	507	508	1,000	508
2023-06-26	511	511	503	510	4,500	510
2023-06-23	508	512	501	501	4,300	501
2023-06-22	501	510	500	510	21,100	510
2023-06-21	499	500	495	499	1,800	499
2023-06-20	499	503	492	500	10,300	500
2023-06-19	496	498	492	496	4,200	496
2023-06-16	494	496	491	496	4,000	496
2023-06-15	485	494	484	494	7,700	494
2023-06-14	490	494	489	493	2,000	493
2023-06-13	497	499	481	491	10,000	491
2023-06-12	490	496	488	496	3,600	496
2023-06-09	486	493	484	490	10,000	490
2023-06-08	484	486	480	486	7,400	486
2023-06-07	488	488	479	484	8,600	484
2023-06-06	486	491	468	489	44,300	489
2023-06-05	501	501	488	489	18,900	489
2023-06-02	500	500	491	499	15,500	499
2023-06-01	509	512	494	496	19,300	496
2023-05-31	512	518	505	505	11,000	505
2023-05-30	507	518	507	518	4,200	518
2023-05-29	511	511	511	511	800	511
2023-05-26	508	520	508	511	1,200	511
2023-05-25	509	512	508	509	1,600	509
2023-05-24	507	512	507	509	900	509
2023-05-23	517	517	508	513	7,200	513
2023-05-22	515	520	513	520	2,200	520
2023-05-19	522	522	516	516	1,500	516
2023-05-18	524	524	519	521	2,300	521
2023-05-17	519	528	519	520	4,200	520
2023-05-16	527	527	507	519	12,100	519
2023-05-15	523	527	518	526	6,600	526
2023-05-12	519	524	518	523	9,300	523
2023-05-11	520	521	515	516	7,200	516
2023-05-10	516	520	513	519	4,300	519
2023-05-09	515	517	511	516	3,400	516
2023-05-08	511	515	504	515	2,300	515
2023-05-02	518	518	500	508	11,200	508
2023-05-01	501	520	501	515	16,200	515
2023-04-28	511	515	491	502	78,000	502
2023-04-27	513	513	510	510	2,900	510
2023-04-26	516	516	514	514	1,700	514
2023-04-25	516	518	516	518	1,300	518
2023-04-24	514	516	514	516	2,300	516
2023-04-21	519	519	516	516	400	516
2023-04-20	520	520	515	515	2,200	515
2023-04-19	524	524	518	518	600	518
2023-04-18	524	524	519	520	900	520
2023-04-17	520	527	519	524	1,800	524
2023-04-14	517	535	515	522	15,800	522
2023-04-13	518	529	516	527	6,400	527
2023-04-12	525	525	510	513	2,400	513
2023-04-11	515	525	515	525	1,700	525
2023-04-10	515	523	515	523	1,400	523
2023-04-07	515	515	515	515	100	515
2023-04-06	522	522	521	521	1,200	521
2023-04-05	510	522	510	513	1,900	513
2023-04-04	513	513	509	509	1,000	509
2023-04-03	515	519	511	513	3,500	513
2023-03-31	513	515	510	515	1,300	515
2023-03-30	514	515	508	514	1,600	514
2023-03-29	509	514	500	514	3,400	514
2023-03-28	507	509	507	509	200	509
2023-03-27	510	512	505	510	1,800	510
2023-03-24	510	510	510	510	100	510
2023-03-23	510	512	505	505	800	505
2023-03-22	507	507	505	505	300	505
2023-03-20	510	510	504	504	800	504
2023-03-17	507	507	500	505	3,200	505
2023-03-16	500	500	500	500	900	500
2023-03-15	506	510	503	503	1,800	503
2023-03-14	505	506	503	503	1,800	503
2023-03-13	507	511	505	506	2,300	506
2023-03-10	513	516	506	507	4,700	507
2023-03-09	511	516	511	514	2,800	514
2023-03-08	512	512	510	511	2,000	511
2023-03-07	511	515	511	513	800	513
2023-03-06	513	515	513	513	1,300	513
2023-03-03	511	513	508	513	2,200	513
2023-03-02	508	510	506	510	3,300	510
2023-03-01	509	512	507	512	2,200	512
2023-02-28	513	513	509	513	1,900	513
2023-02-27	508	519	508	511	2,300	511
2023-02-24	519	528	515	520	7,500	520
2023-02-22	530	565	506	512	67,900	512
2023-02-21	531	531	531	531	100	531
2023-02-20	539	539	525	532	3,900	532
2023-02-17	526	532	526	532	800	532
2023-02-16	530	533	522	528	5,800	528
2023-02-15	539	540	520	530	7,700	530
2023-02-14	542	543	537	543	4,400	543
2023-02-13	542	551	542	544	2,900	544
2023-02-10	544	550	539	541	18,300	541
2023-02-09	544	549	544	549	1,900	549
2023-02-08	545	545	536	545	3,600	545
2023-02-07	550	554	549	550	1,900	550
2023-02-06	548	552	547	552	1,900	552
2023-02-03	552	557	548	553	1,800	553
2023-02-02	552	558	552	558	2,300	558
2023-02-01	552	561	550	559	11,000	559
2023-01-31	554	554	550	551	1,300	551
2023-01-30	547	550	547	548	2,800	548
2023-01-27	543	549	543	547	1,100	547
2023-01-26	544	549	544	549	1,500	549
2023-01-25	541	550	540	549	12,000	549
2023-01-24	546	550	544	544	2,100	544
2023-01-23	551	551	539	546	4,800	546
2023-01-20	547	552	545	550	2,000	550
2023-01-19	546	555	542	547	7,600	547
2023-01-18	557	557	550	550	1,000	550
2023-01-17	549	556	549	555	4,000	555
2023-01-16	536	555	535	549	13,400	549
2023-01-13	554	554	537	537	13,500	537
2023-01-12	541	560	541	560	11,900	560
2023-01-11	535	545	535	539	28,700	539
2023-01-10	537	543	530	535	3,700	535
2023-01-06	530	537	530	535	3,700	535
2023-01-05	530	536	526	526	1,100	526
2023-01-04	522	536	522	530	2,300	530

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 [2023年度]

3080 (株)ジェーソンの時系列データ [2023年度]