日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1990/12/28 700 700 700 700 20,000
1990/12/27 695 695 680 680 4,000
1990/12/26 695 695 695 695 2,000
1990/12/25 715 715 700 700 8,000
1990/12/19 711 711 711 711 12,000
1990/12/18 715 715 711 711 5,000
1990/12/17 730 730 720 720 11,000
1990/12/14 722 725 720 722 12,000
1990/12/13 730 730 720 720 11,000
1990/12/12 715 720 715 720 6,000
1990/12/11 720 720 720 720 3,000
1990/12/10 720 720 720 720 3,000
1990/12/07 700 730 700 730 25,000
1990/12/06 700 700 700 700 1,000
1990/12/05 700 700 700 700 15,000
1990/12/04 705 705 705 705 2,000
1990/12/03 725 725 710 715 10,000
1990/11/29 741 741 740 740 4,000
1990/11/28 743 743 741 741 8,000
1990/11/27 743 743 742 743 4,000
1990/11/22 740 740 740 740 3,000
1990/11/20 752 757 751 757 5,000
1990/11/19 745 749 745 745 15,000
1990/11/16 759 759 750 750 5,000
1990/11/15 765 765 760 760 4,000
1990/11/14 766 767 766 767 7,000
1990/11/08 766 767 765 767 7,000
1990/11/07 765 775 765 775 9,000
1990/11/05 775 775 775 775 1,000
1990/11/01 793 800 793 800 9,000
1990/10/29 849 870 849 869 10,000
1990/10/26 850 850 850 850 12,000
1990/10/25 770 775 770 775 6,000
1990/10/24 751 770 750 770 5,000
1990/10/23 743 747 743 747 6,000
1990/10/19 682 690 682 688 5,000
1990/10/18 665 665 664 664 2,000
1990/10/17 661 661 660 660 7,000
1990/10/16 660 660 660 660 5,000
1990/10/12 669 669 660 660 3,000
1990/10/11 680 680 680 680 1,000
1990/10/09 700 700 680 680 7,000
1990/10/05 625 651 625 651 5,000
1990/10/04 625 625 620 625 5,000
1990/10/03 625 625 624 625 16,000
1990/10/02 645 645 625 625 18,000
1990/09/28 700 700 700 700 9,000
1990/09/27 710 710 710 710 13,000
1990/09/21 750 750 750 750 18,000
1990/09/20 750 751 750 751 2,000
1990/09/19 750 750 750 750 6,000
1990/09/18 752 752 750 750 8,000
1990/09/17 761 761 752 752 14,000
1990/09/14 750 751 750 751 5,000
1990/09/13 750 750 750 750 4,000
1990/09/12 735 735 730 730 4,000
1990/09/11 740 740 735 735 10,000
1990/09/10 740 750 739 740 10,000
1990/09/07 770 770 750 750 9,000
1990/09/06 785 790 775 775 5,000
1990/09/05 800 800 800 800 1,000
1990/09/04 825 825 800 800 6,000
1990/09/03 810 811 800 811 12,000
1990/08/31 815 815 798 800 12,000
1990/08/30 822 835 822 822 13,000
1990/08/29 827 827 822 822 19,000
1990/08/28 809 821 809 817 22,000
1990/08/22 919 919 919 919 2,000
1990/08/21 925 925 925 925 4,000
1990/08/20 940 940 930 930 2,000
1990/08/17 945 945 945 945 2,000
1990/08/16 960 960 950 950 6,000
1990/08/15 970 970 960 960 8,000
1990/08/14 970 970 970 970 4,000
1990/08/13 990 990 990 990 1,000
1990/08/10 995 1,000 980 980 6,000
1990/08/09 980 1,000 980 1,000 7,000
1990/08/08 945 960 945 960 12,000
1990/08/06 1,040 1,040 995 995 27,000
1990/08/03 1,040 1,040 1,000 1,040 16,000
1990/08/02 1,060 1,070 1,050 1,050 10,000
1990/08/01 1,150 1,150 1,060 1,060 30,000
1990/07/31 1,090 1,090 1,060 1,090 8,000
1990/07/30 1,090 1,090 1,050 1,050 17,000
1990/07/27 1,100 1,100 1,090 1,090 11,000
1990/07/26 1,140 1,140 1,110 1,110 18,000
1990/07/25 1,100 1,150 1,090 1,140 23,000
1990/07/24 1,100 1,100 1,050 1,060 6,000
1990/07/23 1,150 1,150 1,080 1,100 15,000
1990/07/20 1,100 1,120 1,100 1,120 18,000
1990/07/19 1,140 1,140 1,050 1,100 47,000
1990/07/18 1,160 1,190 1,140 1,150 46,000
1990/07/17 1,200 1,220 1,170 1,200 61,000
1990/07/16 1,220 1,230 1,200 1,200 29,000
1990/07/13 1,210 1,220 1,190 1,220 56,000
1990/07/12 1,250 1,250 1,210 1,220 52,000
1990/07/11 1,280 1,280 1,250 1,280 85,000
1990/07/10 1,300 1,340 1,300 1,300 109,000
1990/07/09 1,300 1,380 1,300 1,320 269,000
1990/07/06 1,260 1,280 1,250 1,280 141,000
1990/07/05 1,260 1,280 1,250 1,260 141,000
1990/07/04 1,250 1,250 1,210 1,250 76,000
1990/07/03 1,240 1,300 1,240 1,250 313,000
1990/07/02 1,200 1,220 1,200 1,220 135,000
1990/06/29 1,240 1,260 1,180 1,200 453,000
1990/06/28 1,080 1,240 1,080 1,240 628,000
1990/06/27 1,070 1,090 1,060 1,080 214,000
1990/06/26 1,080 1,080 1,050 1,080 185,000
1990/06/25 1,060 1,070 1,020 1,060 389,000
1990/06/22 1,030 1,040 1,020 1,040 354,000
1990/06/21 950 1,030 950 1,020 337,000
1990/06/20 909 940 904 940 41,000
1990/06/19 918 920 910 915 16,000
1990/06/18 930 930 919 920 27,000
1990/06/15 920 935 920 930 54,000
1990/06/14 875 890 875 890 20,000
1990/06/13 866 870 865 870 13,000
1990/06/12 851 860 851 860 36,000
1990/06/11 833 850 830 850 27,000
1990/06/08 833 833 833 833 2,000
1990/06/07 831 840 831 831 3,000
1990/06/06 826 826 826 826 1,000
1990/06/05 820 821 820 820 4,000
1990/06/04 820 820 820 820 7,000
1990/06/01 845 845 840 840 6,000
1990/05/31 840 840 840 840 1,000
1990/05/30 841 841 841 841 3,000
1990/05/29 845 845 842 842 9,000
1990/05/28 855 855 841 841 6,000
1990/05/25 860 860 851 851 4,000
1990/05/24 855 860 855 860 17,000
1990/05/23 850 855 850 855 6,000
1990/05/22 855 855 848 850 10,000
1990/05/21 855 855 855 855 8,000
1990/05/18 880 880 855 855 89,000
1990/05/17 879 880 879 880 9,000
1990/05/16 890 890 880 880 6,000
1990/05/15 890 890 880 890 8,000
1990/05/14 891 891 890 890 8,000
1990/05/11 895 895 880 880 16,000
1990/05/10 890 898 890 890 13,000
1990/05/09 830 870 830 865 12,000
1990/05/08 820 830 820 830 8,000
1990/05/07 780 800 780 800 5,000
1990/05/02 760 775 760 775 6,000
1990/05/01 750 750 750 750 1,000
1990/04/26 741 741 740 740 10,000
1990/04/25 741 745 741 741 8,000
1990/04/24 760 765 750 750 18,000
1990/04/23 770 770 760 765 5,000
1990/04/20 760 760 760 760 2,000
1990/04/19 750 750 745 745 7,000
1990/04/18 755 755 741 741 8,000
1990/04/17 765 765 760 760 3,000
1990/04/16 741 760 741 760 4,000
1990/04/13 760 760 750 751 6,000
1990/04/12 750 755 750 755 5,000
1990/04/11 750 750 735 740 5,000
1990/04/10 750 750 750 750 6,000
1990/04/09 735 750 735 750 6,000
1990/04/06 740 740 720 720 8,000
1990/04/04 775 775 775 775 6,000
1990/04/02 820 820 795 795 12,000
1990/03/30 830 830 821 821 11,000
1990/03/28 812 812 812 812 2,000
1990/03/26 782 782 782 782 9,000
1990/03/23 826 826 826 826 5,000
1990/03/22 849 850 839 839 6,000
1990/03/20 870 870 870 870 4,000
1990/03/19 900 900 880 880 12,000
1990/03/16 890 900 890 900 6,000
1990/03/15 891 891 890 890 7,000
1990/03/14 900 900 890 890 8,000
1990/03/13 915 916 900 900 9,000
1990/03/12 920 920 915 917 9,000
1990/03/09 905 915 905 910 7,000
1990/03/08 895 902 890 902 6,000
1990/03/07 914 914 895 895 18,000
1990/03/06 903 905 890 905 14,000
1990/03/05 909 909 903 903 5,000
1990/03/02 908 915 898 898 10,000
1990/03/01 880 910 880 909 18,000
1990/02/28 865 889 865 889 12,000
1990/02/27 870 870 870 870 6,000
1990/02/23 910 922 910 910 16,000
1990/02/22 902 912 902 912 10,000
1990/02/21 920 920 910 910 7,000
1990/02/20 950 950 935 935 9,000
1990/02/19 945 946 945 945 6,000
1990/02/16 960 965 945 950 14,000
1990/02/15 975 980 970 975 39,000
1990/02/14 980 990 965 975 92,000
1990/02/13 964 970 960 970 44,000
1990/02/09 940 951 930 951 40,000
1990/02/08 940 940 930 940 19,000
1990/02/07 950 950 930 930 55,000
1990/02/06 930 930 925 930 20,000
1990/02/05 929 931 920 931 50,000
1990/02/02 960 960 935 939 91,000
1990/02/01 881 960 881 951 130,000
1990/01/31 888 888 881 881 18,000
1990/01/30 880 883 880 883 4,000
1990/01/29 878 880 878 880 4,000
1990/01/26 878 880 878 880 15,000
1990/01/25 876 877 876 876 7,000
1990/01/24 875 880 870 875 7,000
1990/01/23 871 875 870 870 9,000
1990/01/22 870 870 870 870 11,000
1990/01/19 879 879 866 870 17,000
1990/01/18 880 884 880 884 4,000
1990/01/17 880 885 875 885 10,000
1990/01/16 885 895 880 880 22,000
1990/01/12 890 890 882 885 34,000
1990/01/11 885 885 885 885 3,000
1990/01/10 880 886 880 880 16,000
1990/01/09 885 885 880 881 9,000
1990/01/08 889 890 880 880 4,000
1990/01/05 893 898 893 895 5,000
1990/01/04 884 900 884 898 14,000

このページの先頭へ