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
1999/12/30 72 72 72 72 2,000
1999/12/28 72 72 72 72 10,000
1999/12/27 83 83 72 72 8,000
1999/12/24 69 70 69 69 12,000
1999/12/22 70 70 70 70 8,000
1999/12/21 71 72 71 71 17,000
1999/12/20 72 72 72 72 2,000
1999/12/17 74 74 69 70 22,000
1999/12/15 74 74 74 74 1,000
1999/12/14 80 80 65 73 11,000
1999/12/13 85 85 83 83 14,000
1999/12/09 80 85 80 85 11,000
1999/12/08 80 81 80 81 4,000
1999/12/07 80 80 80 80 4,000
1999/12/06 80 88 80 81 12,000
1999/12/03 81 81 80 80 4,000
1999/12/01 75 75 74 75 12,000
1999/11/30 72 74 72 74 5,000
1999/11/29 71 71 71 71 1,000
1999/11/25 81 83 81 83 4,000
1999/11/24 90 90 80 80 7,000
1999/11/22 90 90 90 90 1,000
1999/11/16 100 100 100 100 3,000
1999/11/12 80 80 75 75 2,000
1999/11/11 85 85 81 81 12,000
1999/11/10 85 85 85 85 3,000
1999/11/09 89 89 89 89 2,000
1999/11/05 85 85 85 85 4,000
1999/11/04 85 85 85 85 5,000
1999/11/02 90 90 81 81 6,000
1999/11/01 87 90 86 90 4,000
1999/10/29 86 86 86 86 2,000
1999/10/20 100 100 100 100 2,000
1999/10/07 100 100 100 100 6,000
1999/10/06 92 92 92 92 1,000
1999/10/01 86 92 86 92 9,000
1999/09/29 88 88 86 86 12,000
1999/09/22 90 90 90 90 2,000
1999/09/21 97 97 96 96 6,000
1999/09/14 97 97 97 97 2,000
1999/09/13 97 97 97 97 1,000
1999/09/09 100 100 97 97 10,000
1999/09/06 96 97 96 97 3,000
1999/09/02 96 96 96 96 12,000
1999/09/01 95 95 95 95 3,000
1999/08/30 95 95 95 95 6,000
1999/08/26 96 96 95 95 11,000
1999/08/23 100 100 95 95 4,000
1999/08/20 103 103 103 103 1,000
1999/08/13 103 105 103 103 24,000
1999/08/09 107 107 100 100 15,000
1999/08/03 103 103 103 103 2,000
1999/08/02 107 107 102 102 9,000
1999/07/29 107 107 107 107 1,000
1999/07/28 106 106 106 106 4,000
1999/07/26 106 106 106 106 12,000
1999/07/23 105 105 105 105 2,000
1999/07/22 106 106 105 105 14,000
1999/07/21 109 109 105 106 36,000
1999/07/19 109 109 109 109 3,000
1999/07/16 111 111 109 109 16,000
1999/07/15 110 110 110 110 5,000
1999/07/13 120 120 110 110 15,000
1999/07/08 120 123 119 120 13,000
1999/07/07 108 120 108 120 29,000
1999/07/06 106 108 103 105 51,000
1999/07/05 103 110 102 105 51,000
1999/07/02 103 103 100 100 23,000
1999/07/01 104 104 103 104 11,000
1999/06/30 105 105 105 105 3,000
1999/06/29 105 105 105 105 18,000
1999/06/28 105 105 104 105 12,000
1999/06/25 105 105 102 104 9,000
1999/06/24 105 105 105 105 13,000
1999/06/23 105 106 104 105 34,000
1999/06/22 106 110 102 105 95,000
1999/06/21 105 106 105 106 36,000
1999/06/18 110 110 105 105 20,000
1999/06/15 119 119 119 119 12,000
1999/06/14 119 119 119 119 2,000
1999/06/11 102 105 100 105 45,000
1999/06/10 105 105 95 100 21,000
1999/06/09 105 105 105 105 12,000
1999/06/08 110 110 105 105 4,000
1999/06/07 115 115 115 115 3,000
1999/06/04 115 115 115 115 5,000
1999/06/02 110 110 110 110 8,000
1999/06/01 110 110 110 110 2,000
1999/05/26 116 116 116 116 1,000
1999/05/24 110 110 110 110 7,000
1999/05/21 114 114 114 114 4,000
1999/05/20 116 116 116 116 11,000
1999/05/19 117 117 117 117 10,000
1999/05/18 120 120 120 120 4,000
1999/05/17 116 116 116 116 16,000
1999/05/13 116 116 116 116 2,000
1999/05/10 113 113 113 113 1,000
1999/05/06 111 120 111 113 8,000
1999/04/28 110 110 110 110 2,000
1999/04/27 120 120 101 101 5,000
1999/04/23 110 110 110 110 2,000
1999/04/21 94 94 92 92 2,000
1999/04/20 124 124 124 124 1,000
1999/04/19 125 125 121 121 3,000
1999/04/16 125 125 125 125 12,000
1999/04/14 127 127 127 127 2,000
1999/04/13 127 127 125 125 6,000
1999/04/12 126 130 125 130 13,000
1999/04/09 125 130 125 126 16,000
1999/04/08 113 120 113 120 13,000
1999/04/07 110 110 110 110 3,000
1999/04/05 102 102 102 102 3,000
1999/04/02 100 101 100 100 16,000
1999/03/29 92 92 92 92 2,000
1999/03/26 98 98 90 90 8,000
1999/03/25 98 98 98 98 1,000
1999/03/24 100 100 100 100 4,000
1999/03/23 102 110 102 106 16,000
1999/03/19 92 104 92 104 15,000
1999/03/18 85 85 85 85 7,000
1999/03/17 85 85 85 85 14,000
1999/03/16 85 89 85 89 35,000
1999/03/15 80 80 80 80 10,000
1999/03/12 84 84 84 84 1,000
1999/03/11 85 85 84 84 3,000
1999/03/08 85 85 85 85 3,000
1999/03/05 85 85 85 85 8,000
1999/03/04 90 90 88 88 8,000
1999/03/03 88 90 88 90 11,000
1999/02/25 82 82 82 82 2,000
1999/02/24 82 82 82 82 1,000
1999/02/23 81 81 80 80 2,000
1999/02/22 80 80 80 80 3,000
1999/02/12 88 88 88 88 1,000
1999/02/09 85 85 85 85 1,000
1999/02/05 82 82 82 82 3,000
1999/02/04 81 82 81 82 3,000
1999/02/03 92 92 90 90 7,000
1999/02/02 92 92 92 92 4,000
1999/02/01 90 90 90 90 1,000
1999/01/29 90 90 90 90 1,000
1999/01/28 90 90 80 80 5,000
1999/01/27 81 81 81 81 1,000
1999/01/21 80 80 80 80 1,000
1999/01/20 95 95 95 95 1,000
1999/01/14 75 75 75 75 1,000
1999/01/13 90 90 90 90 7,000
1999/01/12 90 90 90 90 1,000
1999/01/08 89 89 89 89 1,000
1999/01/07 89 89 89 89 1,000
1999/01/05 81 81 81 81 1,000
1999/01/04 80 80 80 80 1,000

このページの先頭へ