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
2001/12/28 50 50 50 50 6,000
2001/12/26 50 50 50 50 5,000
2001/12/25 52 52 50 50 5,000
2001/12/21 52 52 51 51 10,000
2001/12/20 51 51 51 51 2,000
2001/12/17 51 57 51 57 3,000
2001/12/14 60 60 58 58 4,000
2001/12/13 60 60 60 60 2,000
2001/12/12 60 60 60 60 4,000
2001/12/11 60 60 60 60 7,000
2001/12/10 58 58 58 58 6,000
2001/12/05 60 60 60 60 6,000
2001/12/04 60 60 60 60 1,000
2001/12/03 60 60 60 60 3,000
2001/11/30 58 60 58 60 3,000
2001/11/21 60 60 60 60 1,000
2001/11/20 65 65 60 60 2,000
2001/11/19 60 60 60 60 5,000
2001/11/16 58 58 58 58 3,000
2001/11/15 60 65 60 65 8,000
2001/11/13 62 62 62 62 5,000
2001/11/09 60 60 60 60 1,000
2001/11/07 63 63 63 63 1,000
2001/11/05 70 70 63 63 3,000
2001/11/01 64 64 63 63 8,000
2001/10/31 64 64 63 63 8,000
2001/10/30 65 65 63 63 5,000
2001/10/29 65 65 65 65 6,000
2001/10/22 72 72 65 65 2,000
2001/10/15 62 66 62 66 3,000
2001/10/12 70 70 70 70 1,000
2001/10/11 71 71 71 71 3,000
2001/10/10 71 71 71 71 2,000
2001/10/09 71 71 71 71 2,000
2001/10/05 71 71 71 71 2,000
2001/10/03 67 67 67 67 4,000
2001/09/28 66 66 66 66 1,000
2001/09/26 66 66 66 66 1,000
2001/09/25 65 65 65 65 2,000
2001/09/20 80 80 66 66 2,000
2001/09/19 68 68 68 68 3,000
2001/09/14 68 68 68 68 1,000
2001/09/13 68 68 68 68 1,000
2001/09/10 69 69 69 69 9,000
2001/09/07 71 71 70 70 5,000
2001/09/06 71 71 71 71 2,000
2001/09/05 72 72 70 70 5,000
2001/09/03 78 78 78 78 4,000
2001/08/31 78 78 78 78 5,000
2001/08/27 78 78 78 78 5,000
2001/08/24 78 78 78 78 1,000
2001/08/23 78 78 78 78 1,000
2001/08/17 75 75 75 75 3,000
2001/08/15 73 73 73 73 1,000
2001/08/13 80 85 80 85 4,000
2001/08/10 80 80 80 80 1,000
2001/08/09 82 82 82 82 2,000
2001/08/07 80 80 80 80 4,000
2001/08/03 80 80 80 80 2,000
2001/08/02 80 80 80 80 7,000
2001/08/01 80 80 80 80 12,000
2001/07/25 70 70 70 70 3,000
2001/07/24 75 75 75 75 3,000
2001/07/23 80 80 75 75 2,000
2001/07/18 75 75 75 75 1,000
2001/07/17 78 78 78 78 1,000
2001/07/12 79 79 79 79 1,000
2001/07/11 79 79 79 79 2,000
2001/07/09 80 80 80 80 7,000
2001/07/06 80 80 80 80 1,000
2001/07/05 78 80 78 80 14,000
2001/07/04 80 83 78 78 31,000
2001/07/03 80 80 80 80 2,000
2001/07/02 83 83 83 83 5,000
2001/06/28 83 83 83 83 4,000
2001/06/27 81 83 81 83 4,000
2001/06/26 80 81 80 81 3,000
2001/06/25 80 80 80 80 2,000
2001/06/22 82 82 82 82 7,000
2001/06/21 82 83 82 83 10,000
2001/06/20 85 85 82 82 3,000
2001/06/19 85 85 85 85 2,000
2001/06/18 86 86 86 86 2,000
2001/06/13 90 90 90 90 6,000
2001/06/05 92 92 92 92 3,000
2001/06/04 93 93 93 93 3,000
2001/06/01 94 94 94 94 2,000
2001/05/31 93 93 93 93 2,000
2001/05/25 93 93 93 93 1,000
2001/05/23 95 95 95 95 3,000
2001/05/22 100 100 99 99 4,000
2001/05/18 93 100 93 100 6,000
2001/05/15 91 93 91 93 4,000
2001/05/10 99 103 99 103 8,000
2001/05/09 100 100 100 100 1,000
2001/05/08 95 103 95 102 14,000
2001/05/07 87 87 87 87 20,000
2001/05/02 98 105 98 102 24,000
2001/05/01 120 123 112 113 46,000
2001/04/27 105 120 105 120 76,000
2001/04/26 100 105 100 105 23,000
2001/04/25 95 100 95 100 20,000
2001/04/24 90 90 90 90 2,000
2001/04/23 90 90 88 88 13,000
2001/04/20 90 90 87 87 6,000
2001/04/19 95 95 88 88 8,000
2001/04/17 87 98 87 98 8,000
2001/04/16 98 98 98 98 2,000
2001/04/12 80 83 80 83 9,000
2001/04/10 84 84 84 84 4,000
2001/04/09 85 85 85 85 10,000
2001/04/06 87 87 86 86 13,000
2001/04/05 85 86 85 85 17,000
2001/04/04 85 85 85 85 4,000
2001/04/03 85 85 85 85 4,000
2001/04/02 86 86 85 85 2,000
2001/03/26 85 85 82 85 8,000
2001/03/23 85 85 85 85 1,000
2001/03/22 85 85 85 85 1,000
2001/03/21 83 85 80 85 35,000
2001/03/16 58 65 58 65 2,000
2001/03/15 75 81 75 81 2,000
2001/03/07 82 82 82 82 6,000
2001/03/06 83 83 83 83 4,000
2001/03/05 83 83 83 83 2,000
2001/03/01 82 83 82 83 12,000
2001/02/28 84 84 84 84 2,000
2001/02/27 80 80 75 80 7,000
2001/02/26 80 90 80 80 17,000
2001/02/23 82 82 72 72 9,000
2001/02/22 86 86 84 84 15,000
2001/02/21 76 80 71 78 35,000
2001/02/20 72 72 65 65 3,000
2001/02/14 70 70 70 70 2,000
2001/02/13 72 72 70 70 6,000
2001/02/07 70 70 70 70 1,000
2001/02/02 68 68 68 68 3,000
2001/01/31 68 68 68 68 4,000
2001/01/22 75 75 68 68 4,000
2001/01/19 72 72 72 72 2,000
2001/01/18 72 72 72 72 1,000
2001/01/17 72 72 72 72 4,000
2001/01/11 72 72 72 72 6,000
2001/01/09 72 72 72 72 3,000
2001/01/05 77 77 72 72 5,000

このページの先頭へ