ジャニス工業(5342)の株価時系列情報
ジャニス工業(5342)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/09/03 | 356 | 358 | 351 | 358 | 800 |
| 2025/09/02 | 361 | 361 | 358 | 358 | 1,200 |
| 2025/09/01 | 368 | 368 | 363 | 363 | 700 |
| 2025/08/29 | 365 | 368 | 360 | 368 | 700 |
| 2025/08/28 | 370 | 370 | 362 | 362 | 500 |
| 2025/08/18 | 395 | 395 | 374 | 378 | 1,300 |
| 2025/08/15 | 381 | 392 | 381 | 392 | 2,200 |
| 2025/08/14 | 362 | 370 | 362 | 370 | 200 |
| 2025/08/13 | 360 | 370 | 360 | 362 | 500 |
| 2025/08/12 | 355 | 364 | 355 | 360 | 700 |
| 2025/08/07 | 356 | 363 | 353 | 354 | 1,900 |
| 2025/08/05 | 374 | 374 | 374 | 374 | 400 |
| 2025/08/04 | 366 | 366 | 366 | 366 | 100 |
| 2025/08/01 | 382 | 382 | 366 | 366 | 1,100 |
| 2025/07/31 | 374 | 374 | 374 | 374 | 100 |
| 2025/07/28 | 370 | 372 | 365 | 367 | 1,000 |
| 2025/07/25 | 372 | 396 | 361 | 380 | 2,100 |
| 2025/07/24 | 380 | 380 | 364 | 364 | 4,200 |
| 2025/07/23 | 390 | 390 | 389 | 389 | 500 |
| 2025/07/22 | 372 | 372 | 372 | 372 | 200 |
| 2025/07/18 | 382 | 382 | 382 | 382 | 100 |
| 2025/07/17 | 367 | 376 | 367 | 376 | 700 |
| 2025/07/16 | 361 | 366 | 361 | 365 | 1,700 |
| 2025/07/15 | 438 | 439 | 382 | 382 | 5,300 |
| 2025/07/14 | 368 | 426 | 368 | 426 | 5,500 |
| 2025/07/11 | 346 | 358 | 346 | 346 | 700 |
| 2025/07/08 | 346 | 346 | 346 | 346 | 300 |
| 2025/07/07 | 358 | 358 | 358 | 358 | 600 |
| 2025/07/02 | 350 | 350 | 350 | 350 | 100 |
| 2025/07/01 | 355 | 355 | 355 | 355 | 700 |
| 2025/06/30 | 358 | 358 | 343 | 350 | 900 |
| 2025/06/27 | 350 | 350 | 350 | 350 | 100 |
| 2025/06/24 | 352 | 352 | 352 | 352 | 200 |
| 2025/06/20 | 371 | 371 | 371 | 371 | 500 |
| 2025/06/19 | 364 | 364 | 364 | 364 | 100 |
| 2025/06/18 | 345 | 358 | 333 | 358 | 1,700 |
| 2025/06/17 | 370 | 370 | 345 | 353 | 2,600 |
| 2025/06/16 | 358 | 360 | 358 | 360 | 1,700 |
| 2025/06/13 | 348 | 348 | 348 | 348 | 100 |
| 2025/06/12 | 349 | 349 | 349 | 349 | 100 |
| 2025/06/11 | 340 | 349 | 334 | 341 | 1,800 |
| 2025/06/10 | 345 | 345 | 327 | 334 | 3,300 |
| 2025/06/09 | 355 | 355 | 355 | 355 | 200 |
| 2025/06/06 | 355 | 355 | 355 | 355 | 100 |
| 2025/06/05 | 403 | 407 | 350 | 355 | 6,000 |
| 2025/06/03 | 407 | 407 | 383 | 383 | 200 |
| 2025/06/02 | 396 | 396 | 396 | 396 | 700 |
| 2025/05/30 | 404 | 404 | 404 | 404 | 500 |
| 2025/05/29 | 404 | 404 | 404 | 404 | 300 |
| 2025/05/28 | 402 | 402 | 402 | 402 | 300 |
| 2025/05/27 | 400 | 400 | 400 | 400 | 400 |
| 2025/05/26 | 376 | 376 | 376 | 376 | 100 |
| 2025/05/22 | 376 | 381 | 367 | 380 | 1,400 |
| 2025/05/21 | 381 | 382 | 381 | 382 | 600 |
| 2025/05/20 | 390 | 390 | 390 | 390 | 500 |
| 2025/05/19 | 406 | 406 | 406 | 406 | 100 |
| 2025/05/16 | 414 | 414 | 414 | 414 | 800 |
| 2025/05/15 | 402 | 403 | 402 | 402 | 1,900 |
| 2025/05/14 | 402 | 406 | 384 | 391 | 1,300 |
| 2025/05/13 | 427 | 427 | 411 | 418 | 1,400 |
| 2025/05/12 | 418 | 437 | 415 | 425 | 5,400 |
| 2025/05/09 | 408 | 418 | 407 | 418 | 800 |
| 2025/05/08 | 386 | 430 | 377 | 401 | 2,700 |
| 2025/05/07 | 390 | 390 | 384 | 384 | 800 |
| 2025/05/02 | 384 | 384 | 384 | 384 | 400 |
| 2025/05/01 | 373 | 373 | 373 | 373 | 300 |
| 2025/04/30 | 369 | 369 | 363 | 363 | 200 |
| 2025/04/28 | 361 | 361 | 361 | 361 | 100 |
| 2025/04/25 | 367 | 367 | 357 | 360 | 1,100 |
| 2025/04/24 | 380 | 380 | 349 | 364 | 1,800 |
| 2025/04/22 | 405 | 405 | 387 | 387 | 400 |
| 2025/04/21 | 389 | 405 | 389 | 405 | 1,300 |
| 2025/04/18 | 385 | 385 | 385 | 385 | 200 |
| 2025/04/17 | 387 | 387 | 387 | 387 | 100 |
| 2025/04/16 | 400 | 400 | 387 | 387 | 1,000 |
| 2025/04/15 | 405 | 405 | 405 | 405 | 2,900 |
| 2025/04/14 | 397 | 398 | 397 | 398 | 300 |
| 2025/04/11 | 390 | 413 | 390 | 398 | 3,900 |
| 2025/04/10 | 440 | 448 | 385 | 401 | 7,700 |
| 2025/04/09 | 447 | 447 | 397 | 426 | 3,800 |
| 2025/04/08 | 476 | 477 | 404 | 440 | 17,200 |
| 2025/04/07 | 396 | 465 | 396 | 465 | 17,100 |
| 2025/04/04 | 383 | 385 | 372 | 385 | 83,200 |
| 2025/04/03 | 393 | 393 | 385 | 385 | 40,000 |
| 2025/04/01 | 399 | 399 | 392 | 393 | 2,100 |
| 2025/03/31 | 392 | 398 | 373 | 391 | 6,200 |
| 2025/03/28 | 402 | 408 | 392 | 392 | 1,700 |
| 2025/03/27 | 392 | 400 | 390 | 400 | 1,800 |
| 2025/03/26 | 379 | 400 | 373 | 388 | 13,800 |
| 2025/03/25 | 370 | 377 | 370 | 377 | 300 |
| 2025/03/24 | 372 | 381 | 364 | 369 | 6,900 |
| 2025/03/21 | 376 | 438 | 361 | 372 | 14,000 |
| 2025/03/19 | 350 | 373 | 350 | 360 | 1,500 |
| 2025/03/17 | 351 | 351 | 350 | 350 | 4,000 |
| 2025/03/14 | 360 | 360 | 343 | 343 | 1,400 |
| 2025/03/13 | 336 | 367 | 336 | 352 | 2,000 |
| 2025/03/12 | 355 | 361 | 338 | 340 | 1,200 |
| 2025/03/11 | 350 | 352 | 335 | 350 | 2,700 |
| 2025/03/10 | 415 | 415 | 350 | 350 | 9,400 |
| 2025/03/07 | 311 | 385 | 311 | 375 | 18,600 |
| 2025/03/06 | 311 | 311 | 311 | 311 | 100 |
| 2025/03/05 | 311 | 311 | 311 | 311 | 900 |
| 2025/03/04 | 310 | 310 | 302 | 302 | 500 |
| 2025/03/03 | 322 | 322 | 293 | 317 | 6,000 |
| 2025/02/28 | 280 | 319 | 280 | 318 | 2,900 |
| 2025/02/26 | 273 | 273 | 273 | 273 | 200 |
| 2025/02/20 | 271 | 271 | 271 | 271 | 600 |
| 2025/02/18 | 295 | 295 | 284 | 284 | 300 |
| 2025/02/17 | 297 | 297 | 293 | 295 | 7,000 |
| 2025/02/14 | 285 | 289 | 280 | 289 | 1,600 |
| 2025/02/13 | 284 | 284 | 280 | 280 | 600 |
| 2025/02/12 | 285 | 285 | 284 | 285 | 300 |
| 2025/02/07 | 273 | 277 | 270 | 277 | 7,900 |
| 2025/02/05 | 270 | 270 | 264 | 264 | 700 |
| 2025/02/04 | 262 | 265 | 262 | 265 | 200 |
| 2025/02/03 | 269 | 269 | 269 | 269 | 1,000 |
| 2025/01/31 | 260 | 262 | 254 | 262 | 1,300 |
| 2025/01/30 | 257 | 276 | 257 | 260 | 2,100 |
| 2025/01/29 | 267 | 267 | 250 | 256 | 1,300 |
| 2025/01/28 | 248 | 272 | 242 | 251 | 7,500 |
| 2025/01/27 | 242 | 248 | 242 | 248 | 300 |
| 2025/01/24 | 242 | 242 | 242 | 242 | 100 |
| 2025/01/16 | 249 | 259 | 246 | 249 | 6,900 |
| 2025/01/15 | 248 | 250 | 241 | 245 | 7,600 |
| 2025/01/14 | 245 | 245 | 241 | 241 | 800 |
| 2025/01/09 | 241 | 250 | 236 | 242 | 4,900 |
| 2025/01/06 | 241 | 241 | 236 | 236 | 2,000 |
| 2024/12/30 | 230 | 237 | 230 | 237 | 2,000 |
| 2024/12/27 | 237 | 237 | 227 | 228 | 2,000 |
| 2024/12/26 | 229 | 233 | 227 | 227 | 1,700 |
| 2024/12/25 | 229 | 229 | 227 | 227 | 1,600 |
| 2024/12/24 | 229 | 229 | 229 | 229 | 200 |
| 2024/12/23 | 233 | 233 | 233 | 233 | 300 |
| 2024/12/20 | 234 | 234 | 234 | 234 | 100 |
| 2024/12/19 | 229 | 229 | 227 | 227 | 1,100 |
| 2024/12/18 | 230 | 230 | 230 | 230 | 400 |
| 2024/12/17 | 231 | 232 | 231 | 232 | 1,500 |
| 2024/12/16 | 245 | 245 | 231 | 232 | 6,500 |
| 2024/12/12 | 242 | 243 | 240 | 240 | 500 |
| 2024/12/11 | 238 | 240 | 235 | 235 | 800 |
| 2024/12/10 | 240 | 240 | 231 | 239 | 2,500 |
| 2024/12/09 | 236 | 236 | 236 | 236 | 100 |
| 2024/12/06 | 233 | 233 | 230 | 232 | 900 |
| 2024/12/05 | 237 | 237 | 232 | 232 | 800 |
| 2024/12/04 | 231 | 231 | 231 | 231 | 300 |
| 2024/12/03 | 231 | 231 | 231 | 231 | 500 |
| 2024/12/02 | 236 | 236 | 233 | 233 | 1,300 |
| 2024/11/29 | 235 | 235 | 233 | 235 | 600 |
| 2024/11/28 | 235 | 236 | 235 | 236 | 200 |
| 2024/11/27 | 230 | 230 | 230 | 230 | 100 |
| 2024/11/26 | 230 | 230 | 230 | 230 | 200 |
| 2024/11/25 | 230 | 235 | 230 | 230 | 1,100 |
| 2024/11/22 | 230 | 238 | 230 | 230 | 900 |
| 2024/11/21 | 230 | 230 | 224 | 226 | 1,500 |
| 2024/11/20 | 232 | 232 | 227 | 228 | 3,400 |
| 2024/11/19 | 235 | 235 | 230 | 233 | 2,600 |
| 2024/11/18 | 236 | 236 | 233 | 236 | 500 |
| 2024/11/15 | 238 | 238 | 231 | 231 | 5,500 |
| 2024/11/14 | 233 | 233 | 232 | 232 | 400 |
| 2024/11/13 | 236 | 236 | 236 | 236 | 300 |
| 2024/11/12 | 232 | 234 | 232 | 233 | 1,100 |
| 2024/11/11 | 228 | 230 | 228 | 229 | 1,700 |
| 2024/11/08 | 233 | 233 | 232 | 233 | 900 |
| 2024/11/07 | 232 | 232 | 232 | 232 | 600 |
| 2024/11/06 | 242 | 242 | 229 | 230 | 13,700 |
| 2024/11/05 | 252 | 252 | 250 | 250 | 1,800 |
| 2024/11/01 | 246 | 246 | 246 | 246 | 1,300 |
| 2024/10/31 | 239 | 239 | 239 | 239 | 200 |
| 2024/10/30 | 239 | 239 | 239 | 239 | 500 |
| 2024/10/29 | 235 | 235 | 235 | 235 | 500 |
| 2024/10/23 | 235 | 235 | 235 | 235 | 500 |
| 2024/10/21 | 235 | 235 | 235 | 235 | 100 |
| 2024/10/16 | 231 | 231 | 231 | 231 | 200 |
| 2024/10/15 | 246 | 246 | 232 | 232 | 5,200 |
| 2024/10/11 | 239 | 239 | 239 | 239 | 300 |
| 2024/10/10 | 228 | 238 | 228 | 238 | 700 |
| 2024/10/09 | 228 | 228 | 228 | 228 | 100 |
| 2024/10/08 | 231 | 233 | 223 | 223 | 1,100 |
| 2024/10/07 | 239 | 239 | 223 | 232 | 2,300 |
| 2024/10/04 | 239 | 239 | 239 | 239 | 200 |
| 2024/10/02 | 238 | 238 | 238 | 238 | 100 |
| 2024/10/01 | 236 | 239 | 236 | 239 | 2,200 |
| 2024/09/30 | 228 | 230 | 228 | 230 | 900 |
| 2024/09/27 | 228 | 232 | 226 | 227 | 2,200 |
| 2024/09/26 | 237 | 237 | 229 | 233 | 1,200 |
| 2024/09/25 | 237 | 237 | 237 | 237 | 100 |
| 2024/09/24 | 235 | 243 | 235 | 243 | 400 |
| 2024/09/18 | 243 | 243 | 243 | 243 | 2,000 |
| 2024/09/17 | 238 | 240 | 238 | 240 | 2,700 |
| 2024/09/13 | 232 | 232 | 232 | 232 | 500 |
| 2024/09/12 | 236 | 236 | 236 | 236 | 500 |
| 2024/09/11 | 232 | 232 | 232 | 232 | 200 |
| 2024/09/10 | 238 | 238 | 226 | 235 | 1,200 |
| 2024/09/09 | 237 | 237 | 237 | 237 | 200 |
| 2024/09/06 | 235 | 237 | 229 | 237 | 700 |
| 2024/09/05 | 238 | 238 | 235 | 235 | 1,200 |
| 2024/09/04 | 233 | 233 | 232 | 232 | 300 |
| 2024/09/03 | 234 | 240 | 234 | 240 | 500 |
| 2024/09/02 | 248 | 248 | 235 | 235 | 3,100 |
| 2024/08/30 | 250 | 250 | 236 | 245 | 7,100 |