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
2002/12/30 35 35 35 35 3,000
2002/12/27 31 35 31 35 8,000
2002/12/25 30 30 30 30 11,000
2002/12/24 35 35 31 34 5,000
2002/12/20 31 35 31 35 32,000
2002/12/19 30 30 30 30 16,000
2002/12/18 31 31 30 31 4,000
2002/12/17 30 30 30 30 4,000
2002/12/16 33 33 22 30 18,000
2002/12/13 35 35 33 33 11,000
2002/12/12 35 35 33 35 8,000
2002/12/11 35 35 35 35 18,000
2002/12/10 35 35 33 33 4,000
2002/12/09 35 35 35 35 3,000
2002/12/06 35 35 35 35 4,000
2002/12/05 37 37 36 36 20,000
2002/12/04 36 37 36 37 20,000
2002/12/03 35 36 35 36 6,000
2002/12/02 35 36 35 35 24,000
2002/11/29 35 35 35 35 3,000
2002/11/28 36 36 32 35 9,000
2002/11/26 36 36 35 35 4,000
2002/11/25 35 35 35 35 4,000
2002/11/22 35 35 35 35 1,000
2002/11/20 30 30 28 28 5,000
2002/11/19 31 40 31 40 9,000
2002/11/18 31 31 30 31 9,000
2002/11/15 30 30 30 30 2,000
2002/11/06 41 41 40 40 21,000
2002/11/05 41 41 40 40 7,000
2002/11/01 40 40 40 40 6,000
2002/10/31 40 40 40 40 1,000
2002/10/29 40 40 40 40 2,000
2002/10/25 39 40 39 40 8,000
2002/10/23 40 40 40 40 1,000
2002/10/22 40 40 40 40 1,000
2002/10/21 36 36 36 36 4,000
2002/10/18 35 35 35 35 4,000
2002/10/17 36 36 36 36 6,000
2002/10/16 40 40 37 37 25,000
2002/10/15 37 37 37 37 4,000
2002/10/10 36 36 30 30 10,000
2002/10/09 35 35 35 35 2,000
2002/10/08 35 35 35 35 10,000
2002/10/07 35 35 35 35 16,000
2002/10/04 35 35 35 35 15,000
2002/10/03 40 40 33 33 6,000
2002/10/01 40 40 40 40 12,000
2002/09/30 40 40 40 40 8,000
2002/09/27 41 41 40 40 14,000
2002/09/26 40 40 40 40 4,000
2002/09/25 40 40 40 40 5,000
2002/09/20 36 36 36 36 4,000
2002/09/18 45 45 44 44 5,000
2002/09/17 45 45 45 45 1,000
2002/09/13 48 48 42 45 22,000
2002/09/12 45 45 45 45 2,000
2002/09/11 45 45 45 45 1,000
2002/09/10 45 45 45 45 16,000
2002/09/04 45 45 45 45 2,000
2002/09/03 48 48 48 48 3,000
2002/09/02 48 48 48 48 12,000
2002/08/30 46 48 46 48 13,000
2002/08/29 46 46 41 46 7,000
2002/08/28 50 50 50 50 12,000
2002/08/27 50 50 50 50 5,000
2002/08/26 50 50 50 50 13,000
2002/08/22 52 52 52 52 1,000
2002/08/21 52 52 52 52 1,000
2002/08/20 53 53 52 53 14,000
2002/08/14 52 52 52 52 2,000
2002/08/13 52 52 52 52 1,000
2002/08/12 55 55 52 52 3,000
2002/08/05 55 55 55 55 16,000
2002/08/02 56 56 55 55 9,000
2002/08/01 56 56 56 56 5,000
2002/07/30 55 55 55 55 1,000
2002/07/24 55 55 55 55 1,000
2002/07/23 51 53 51 53 10,000
2002/07/22 65 65 60 60 4,000
2002/07/19 60 60 60 60 3,000
2002/07/17 61 61 61 61 3,000
2002/07/15 61 61 61 61 6,000
2002/07/12 60 61 60 61 3,000
2002/07/09 56 60 56 60 6,000
2002/07/04 60 60 55 55 21,000
2002/07/03 62 62 62 62 1,000
2002/07/02 53 53 53 53 3,000
2002/07/01 57 57 53 53 9,000
2002/06/27 60 60 57 57 4,000
2002/06/26 59 60 59 60 12,000
2002/06/25 60 60 60 60 5,000
2002/06/24 55 55 54 54 11,000
2002/06/21 54 55 53 53 25,000
2002/06/20 59 59 52 52 12,000
2002/06/19 59 59 59 59 5,000
2002/06/13 60 60 60 60 5,000
2002/06/12 62 62 62 62 1,000
2002/06/11 61 62 61 62 2,000
2002/06/10 61 61 61 61 6,000
2002/06/05 60 62 60 62 11,000
2002/06/04 60 60 60 60 3,000
2002/06/03 61 61 61 61 5,000
2002/05/31 59 60 59 60 7,000
2002/05/30 60 60 60 60 1,000
2002/05/29 60 60 60 60 6,000
2002/05/28 60 65 60 65 2,000
2002/05/24 60 60 60 60 2,000
2002/05/23 60 60 60 60 12,000
2002/05/21 56 57 56 57 6,000
2002/05/20 59 59 55 56 10,000
2002/05/17 54 81 54 81 10,000
2002/05/16 53 54 53 54 5,000
2002/05/15 53 53 53 53 4,000
2002/05/14 53 53 53 53 1,000
2002/05/13 53 53 53 53 4,000
2002/05/10 53 54 50 53 14,000
2002/05/09 54 54 53 53 2,000
2002/05/08 53 54 53 54 2,000
2002/05/07 54 55 52 52 18,000
2002/05/02 53 54 53 54 7,000
2002/05/01 53 53 53 53 2,000
2002/04/30 53 53 53 53 2,000
2002/04/26 51 53 51 53 7,000
2002/04/25 52 52 52 52 4,000
2002/04/24 51 52 51 52 3,000
2002/04/23 51 51 51 51 8,000
2002/04/22 52 52 51 51 3,000
2002/04/19 52 52 52 52 3,000
2002/04/18 52 52 52 52 5,000
2002/04/17 50 52 50 52 4,000
2002/04/16 50 51 50 51 7,000
2002/04/15 50 50 50 50 3,000
2002/04/09 49 49 49 49 3,000
2002/04/04 47 49 47 49 7,000
2002/03/29 45 45 45 45 5,000
2002/03/27 47 47 47 47 2,000
2002/03/22 47 50 45 50 11,000
2002/03/20 50 50 48 48 2,000
2002/03/19 47 47 47 47 1,000
2002/03/15 47 47 47 47 2,000
2002/03/12 47 47 47 47 1,000
2002/03/07 46 46 46 46 4,000
2002/03/05 49 49 46 46 10,000
2002/03/04 45 50 45 49 20,000
2002/03/01 42 45 42 45 21,000
2002/02/28 45 45 41 41 8,000
2002/02/27 30 42 30 42 28,000
2002/02/26 43 50 20 20 33,000
2002/02/22 42 49 42 49 4,000
2002/02/21 48 48 48 48 3,000
2002/02/20 50 50 49 49 2,000
2002/02/15 49 50 48 50 12,000
2002/02/13 49 49 49 49 7,000
2002/02/08 50 50 49 49 13,000
2002/02/06 50 50 50 50 8,000
2002/02/05 52 52 50 50 24,000
2002/02/04 51 51 51 51 1,000
2002/02/01 51 51 51 51 7,000
2002/01/31 51 51 51 51 2,000
2002/01/28 51 51 51 51 1,000
2002/01/25 50 51 50 51 2,000
2002/01/24 51 51 51 51 5,000
2002/01/23 52 52 52 52 2,000
2002/01/22 51 70 51 53 23,000
2002/01/18 50 50 50 50 2,000
2002/01/17 50 50 50 50 4,000
2002/01/15 51 51 51 51 2,000
2002/01/10 51 51 51 51 2,000
2002/01/07 50 50 50 50 3,000
2002/01/04 50 50 50 50 14,000

このページの先頭へ