KabuInsight

ジェーソン

3080
スタンダード/小売業/JASON CO.,LTD.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-13749.0756.0749.0751.0-10.0-1.31%7,500
2026-03-12758.0761.0753.0761.0+3.0+0.40%4,900
2026-03-11764.0764.0750.0758.0+3.0+0.40%5,600
2026-03-10736.0765.0736.0755.0+21.0+2.86%11,200
2026-03-09732.0741.0730.0734.0-7.0-0.94%12,200
2026-03-06753.0756.0741.0741.0-14.0-1.85%7,200
2026-03-05769.0771.0753.0755.0-14.0-1.82%12,800
2026-03-04739.0771.0730.0769.0+30.0+4.06%23,900
2026-03-03760.0760.0739.0739.0-22.0-2.89%24,400
2026-03-02767.0767.0760.0761.0-6.0-0.78%25,300
2026-02-27776.0776.0766.0767.0-9.0-1.16%23,900
2026-02-26763.0780.0756.0776.0-75.0-8.81%83,900
2026-02-25845.0853.0845.0851.0+5.0+0.59%44,600
2026-02-24847.0850.0843.0846.0-1.0-0.12%26,800
2026-02-20848.0849.0844.0847.00.00.00%16,700
2026-02-19844.0849.0844.0847.0+2.0+0.24%10,800
2026-02-18844.0848.0840.0845.0+3.0+0.36%6,100
2026-02-17844.0844.0834.0842.0-2.0-0.24%12,100
2026-02-16845.0845.0841.0844.0+3.0+0.36%12,800
2026-02-13841.0845.0835.0841.00.00.00%13,600
2026-02-12840.0841.0838.0841.0+2.0+0.24%12,800
2026-02-10839.0840.0830.0839.00.00.00%14,900
2026-02-09833.0839.0829.0839.0+10.0+1.21%23,000
2026-02-06826.0831.0826.0829.0+4.0+0.48%4,400
2026-02-05830.0831.0825.0825.00.00.00%10,400
2026-02-04820.0826.0819.0825.0+6.0+0.73%6,800
2026-02-03819.0820.0813.0819.00.00.00%7,200
2026-02-02810.0828.0808.0819.0+11.0+1.36%9,000
2026-01-30817.0817.0801.0808.0-12.0-1.46%19,400
2026-01-29822.0823.0814.0820.0-3.0-0.36%11,400
2026-01-28829.0830.0814.0823.0-4.0-0.48%10,500
2026-01-27826.0828.0822.0827.0+7.0+0.85%5,200
2026-01-26828.0828.0819.0820.0-8.0-0.97%10,300
2026-01-23832.0834.0825.0828.0-4.0-0.48%11,400
2026-01-22826.0837.0826.0832.0+4.0+0.48%14,400
2026-01-21815.0830.0815.0828.0+15.0+1.85%19,900
2026-01-20808.0814.0808.0813.0+5.0+0.62%8,200
2026-01-19810.0812.0803.0808.0+3.0+0.37%21,800
2026-01-16808.0808.0803.0805.0-3.0-0.37%11,200
2026-01-15800.0808.0798.0808.0+10.0+1.25%12,300
2026-01-14791.0799.0791.0798.0+3.0+0.38%14,300
2026-01-13800.0800.0792.0795.0-5.0-0.63%18,600
2026-01-09795.0803.0795.0800.0+3.0+0.38%8,100
2026-01-08800.0800.0795.0797.0-1.0-0.13%6,700
2026-01-07798.0804.0795.0798.00.00.00%12,700
2026-01-06801.0801.0794.0798.0-3.0-0.37%13,200
2026-01-05805.0805.0798.0801.0+1.0+0.13%15,500
2025-12-30791.0800.0789.0800.0+11.0+1.39%14,300
2025-12-29790.0797.0787.0789.0+4.0+0.51%10,400
2025-12-26769.0785.0769.0785.0+15.0+1.95%8,400
2025-12-25766.0770.0765.0770.0+5.0+0.65%6,000
2025-12-24761.0768.0761.0765.0+3.0+0.39%3,300
2025-12-23764.0767.0761.0762.0+2.0+0.26%5,200
2025-12-22764.0766.0760.0760.0-8.0-1.04%7,400
2025-12-19769.0772.0767.0768.0+1.0+0.13%4,000
2025-12-18772.0773.0766.0767.0-5.0-0.65%3,000
2025-12-17767.0772.0767.0772.0+5.0+0.65%5,400
2025-12-16767.0770.0766.0767.00.00.00%4,100
2025-12-15771.0771.0765.0767.00.00.00%2,700
2025-12-12769.0770.0765.0767.0+1.0+0.13%2,400
2025-12-11767.0770.0766.0766.0-1.0-0.13%2,700
2025-12-10765.0768.0765.0767.0+3.0+0.39%5,600
2025-12-09763.0764.0760.0764.00.00.00%2,500
2025-12-08758.0764.0752.0764.0+1.0+0.13%5,600
2025-12-05763.0763.0759.0763.00.00.00%2,000
2025-12-04753.0764.0753.0763.0+10.0+1.33%3,600
2025-12-03761.0761.0751.0753.0-8.0-1.05%3,900
2025-12-02763.0763.0761.0761.0-2.0-0.26%3,000
2025-12-01765.0765.0757.0763.0-2.0-0.26%7,800
2025-11-28761.0765.0759.0765.0+4.0+0.53%5,400
2025-11-27760.0762.0750.0761.0+1.0+0.13%7,300
2025-11-26754.0762.0754.0760.0+6.0+0.80%4,200
2025-11-25753.0765.0753.0754.0+5.0+0.67%9,200
2025-11-21744.0749.0744.0749.0+5.0+0.67%1,500
2025-11-20743.0746.0741.0744.0+7.0+0.95%5,300
2025-11-19736.0742.0736.0737.0+3.0+0.41%3,800
2025-11-18741.0745.0734.0734.0-11.0-1.48%7,500
2025-11-17747.0750.0744.0745.00.00.00%5,000
2025-11-14738.0745.0738.0745.0+6.0+0.81%3,500
2025-11-13738.0740.0734.0739.0+3.0+0.41%3,200
2025-11-12733.0736.0730.0736.0+3.0+0.41%4,200
2025-11-11731.0733.0731.0733.0+4.0+0.55%3,500
2025-11-10729.0730.0727.0729.0+4.0+0.55%3,200
2025-11-07728.0728.0725.0725.0-3.0-0.41%2,700
2025-11-06728.0729.0726.0728.00.00.00%3,600
2025-11-05725.0728.0724.0728.00.00.00%4,600
2025-11-04729.0729.0725.0728.00.00.00%8,100
2025-10-31726.0728.0724.0728.0+2.0+0.28%1,900
2025-10-30727.0728.0724.0726.0-1.0-0.14%3,300
2025-10-29723.0728.0723.0727.0+1.0+0.14%5,500
2025-10-28727.0727.0724.0726.0-1.0-0.14%2,900
2025-10-27725.0727.0721.0727.0+2.0+0.28%7,000
2025-10-24727.0727.0722.0725.0+1.0+0.14%5,600
2025-10-23727.0727.0724.0724.00.00.00%4,400
2025-10-22725.0725.0719.0724.0+2.0+0.28%5,600
2025-10-21727.0727.0719.0722.0+4.0+0.56%4,400
2025-10-20717.0722.0717.0718.0+1.0+0.14%8,300
2025-10-17713.0717.0711.0717.0+5.0+0.70%7,200
2025-10-16715.0715.0711.0712.0+1.0+0.14%5,600
2025-10-15703.0711.0702.0711.0+8.0+1.14%10,500
2025-10-14705.0710.0701.0703.0-5.0-0.71%8,600
2025-10-10707.0712.0707.0708.00.00.00%4,500
2025-10-09713.0713.0707.0708.0-3.0-0.42%3,700
2025-10-08713.0715.0710.0711.0-2.0-0.28%3,500
2025-10-07714.0714.0710.0713.0+1.0+0.14%6,400
2025-10-06715.0715.0710.0712.0-2.0-0.28%6,900
2025-10-03711.0715.0707.0714.0+2.0+0.28%3,400
2025-10-02712.0714.0711.0712.00.00.00%2,500
2025-10-01714.0714.0711.0712.0-2.0-0.28%4,500
2025-09-30714.0715.0713.0714.00.00.00%2,200
2025-09-29712.0715.0712.0714.00.00.00%2,100
2025-09-26713.0715.0710.0714.0+4.0+0.56%7,900
2025-09-25709.0713.0706.0710.0+3.0+0.42%10,100
2025-09-24710.0710.0706.0707.0-1.0-0.14%8,300
2025-09-22705.0708.0704.0708.0+4.0+0.57%2,000
2025-09-19712.0712.0704.0704.0-6.0-0.85%8,900
2025-09-18709.0710.0705.0710.0+1.0+0.14%6,600
2025-09-17705.0709.0705.0709.0+4.0+0.57%4,500
2025-09-16706.0710.0704.0705.0-3.0-0.42%6,000
2025-09-12705.0709.0705.0708.0——3,900

直近120営業日分を表示