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
2004/12/30 77 77 77 77 2,000
2004/12/29 75 81 75 80 71,000
2004/12/28 75 75 75 75 2,000
2004/12/27 72 77 71 71 22,000
2004/12/24 73 75 72 72 21,000
2004/12/22 72 78 72 72 16,000
2004/12/21 74 75 74 75 7,000
2004/12/20 75 75 74 74 5,000
2004/12/17 76 78 75 75 27,000
2004/12/16 77 77 76 76 6,000
2004/12/15 76 76 76 76 1,000
2004/12/14 76 78 76 76 11,000
2004/12/13 78 82 75 76 80,000
2004/12/10 77 77 75 75 22,000
2004/12/09 73 75 72 74 12,000
2004/12/08 72 79 72 77 121,000
2004/12/07 72 72 72 72 29,000
2004/12/06 71 73 71 72 13,000
2004/12/03 70 71 70 70 6,000
2004/12/01 73 73 72 72 15,000
2004/11/30 73 73 71 73 13,000
2004/11/29 71 73 71 73 9,000
2004/11/26 73 74 72 72 41,000
2004/11/25 73 73 73 73 10,000
2004/11/24 72 74 72 74 6,000
2004/11/22 72 74 71 72 13,000
2004/11/19 74 74 72 74 11,000
2004/11/18 70 72 70 72 18,000
2004/11/17 69 69 69 69 1,000
2004/11/16 68 68 68 68 2,000
2004/11/15 70 70 70 70 2,000
2004/11/11 70 70 68 68 13,000
2004/11/10 70 70 70 70 2,000
2004/11/09 72 73 70 70 22,000
2004/11/08 73 73 73 73 15,000
2004/11/05 68 73 68 73 4,000
2004/11/04 73 73 68 68 4,000
2004/11/02 71 73 67 73 11,000
2004/11/01 70 70 70 70 2,000
2004/10/29 70 70 70 70 5,000
2004/10/28 70 70 67 70 36,000
2004/10/27 70 70 70 70 1,000
2004/10/25 68 68 68 68 2,000
2004/10/22 68 68 67 67 15,000
2004/10/21 68 68 68 68 3,000
2004/10/20 69 69 68 68 10,000
2004/10/18 68 68 68 68 13,000
2004/10/14 69 69 69 69 3,000
2004/10/13 69 69 68 68 5,000
2004/10/12 70 70 68 68 12,000
2004/10/08 72 72 71 71 31,000
2004/10/07 73 73 73 73 7,000
2004/10/06 73 73 73 73 6,000
2004/10/05 71 73 71 73 18,000
2004/10/04 72 73 71 71 7,000
2004/10/01 70 72 70 72 6,000
2004/09/30 72 72 72 72 2,000
2004/09/29 71 72 71 72 11,000
2004/09/28 70 73 70 73 14,000
2004/09/24 68 70 68 70 21,000
2004/09/22 70 70 68 68 6,000
2004/09/21 70 71 69 70 14,000
2004/09/17 71 71 70 70 9,000
2004/09/16 71 71 71 71 3,000
2004/09/15 71 71 71 71 10,000
2004/09/14 71 71 71 71 5,000
2004/09/13 75 75 71 71 6,000
2004/09/10 75 75 75 75 4,000
2004/09/09 71 75 71 75 14,000
2004/09/08 70 71 70 71 5,000
2004/09/07 71 71 70 70 15,000
2004/09/06 71 71 71 71 10,000
2004/09/03 71 72 71 71 10,000
2004/09/02 70 71 70 70 10,000
2004/09/01 70 70 70 70 5,000
2004/08/31 70 70 70 70 5,000
2004/08/30 71 71 71 71 5,000
2004/08/27 71 71 71 71 5,000
2004/08/26 71 71 71 71 2,000
2004/08/25 68 68 68 68 5,000
2004/08/24 70 70 68 68 4,000
2004/08/23 70 70 70 70 14,000
2004/08/20 70 70 70 70 5,000
2004/08/19 70 70 70 70 9,000
2004/08/17 72 72 72 72 2,000
2004/08/13 70 72 70 72 8,000
2004/08/12 72 72 72 72 11,000
2004/08/09 74 74 74 74 2,000
2004/08/06 74 74 74 74 10,000
2004/08/05 74 74 74 74 17,000
2004/08/04 75 75 74 74 9,000
2004/08/03 75 75 75 75 21,000
2004/08/02 75 75 75 75 11,000
2004/07/30 75 75 75 75 8,000
2004/07/29 76 76 75 75 4,000
2004/07/28 78 80 78 80 8,000
2004/07/26 80 80 80 80 1,000
2004/07/23 80 80 80 80 11,000
2004/07/22 80 80 80 80 4,000
2004/07/21 74 80 74 80 10,000
2004/07/20 74 74 74 74 5,000
2004/07/16 78 78 74 74 6,000
2004/07/15 79 79 78 78 2,000
2004/07/14 80 81 80 80 20,000
2004/07/13 81 81 80 80 32,000
2004/07/12 78 81 78 81 44,000
2004/07/09 78 80 78 80 88,000
2004/07/08 75 78 75 78 12,000
2004/07/07 74 75 74 75 8,000
2004/07/06 74 75 74 74 17,000
2004/07/05 74 74 74 74 6,000
2004/07/02 74 74 74 74 23,000
2004/07/01 74 75 74 74 30,000
2004/06/30 74 76 74 74 34,000
2004/06/29 74 78 74 74 19,000
2004/06/28 74 74 72 74 28,000
2004/06/25 73 74 73 74 7,000
2004/06/24 79 79 73 73 12,000
2004/06/23 72 80 72 80 26,000
2004/06/22 72 72 72 72 22,000
2004/06/21 72 72 70 72 16,000
2004/06/18 73 79 72 72 15,000
2004/06/17 73 75 73 73 10,000
2004/06/16 73 73 73 73 5,000
2004/06/15 75 75 73 73 5,000
2004/06/14 74 75 74 75 12,000
2004/06/11 73 75 73 75 8,000
2004/06/10 73 73 73 73 5,000
2004/06/09 75 75 73 73 11,000
2004/06/08 75 75 75 75 6,000
2004/06/07 72 73 72 72 7,000
2004/06/04 71 71 71 71 5,000
2004/06/03 71 72 71 71 10,000
2004/06/02 71 71 71 71 5,000
2004/06/01 71 71 71 71 5,000
2004/05/31 71 71 71 71 5,000
2004/05/28 70 71 70 71 2,000
2004/05/27 70 73 70 73 9,000
2004/05/26 71 71 68 68 13,000
2004/05/25 71 71 71 71 7,000
2004/05/24 73 73 71 71 23,000
2004/05/21 73 73 73 73 8,000
2004/05/20 76 76 73 73 4,000
2004/05/19 71 77 71 76 7,000
2004/05/18 71 71 71 71 22,000
2004/05/17 79 79 71 71 26,000
2004/05/14 79 79 79 79 1,000
2004/05/13 79 80 79 80 30,000
2004/05/12 79 80 79 79 20,000
2004/05/11 79 79 79 79 3,000
2004/05/10 81 81 80 80 125,000
2004/05/07 79 81 79 80 51,000
2004/05/06 78 79 78 79 50,000
2004/04/30 77 78 72 78 28,000
2004/04/27 77 78 71 78 29,000
2004/04/26 75 78 71 78 144,000
2004/04/23 86 86 85 85 9,000
2004/04/22 86 86 86 86 11,000
2004/04/21 89 89 86 86 27,000
2004/04/20 85 90 85 89 53,000
2004/04/19 85 87 85 85 17,000
2004/04/16 90 90 87 87 12,000
2004/04/15 89 90 89 90 20,000
2004/04/14 89 90 88 89 39,000
2004/04/13 87 89 87 89 44,000
2004/04/12 85 89 85 87 25,000
2004/04/09 90 90 84 84 23,000
2004/04/08 89 92 89 90 45,000
2004/04/07 87 90 87 88 37,000
2004/04/06 84 87 84 87 29,000
2004/04/05 80 86 80 82 29,000
2004/04/02 87 87 77 77 23,000
2004/04/01 74 88 74 88 27,000
2004/03/31 72 74 72 74 14,000
2004/03/30 72 72 65 72 24,000
2004/03/26 71 71 70 70 9,000
2004/03/25 70 72 68 70 9,000
2004/03/24 70 70 68 70 37,000
2004/03/23 70 70 68 70 19,000
2004/03/22 69 70 69 70 14,000
2004/03/19 65 68 65 68 10,000
2004/03/18 67 67 67 67 2,000
2004/03/16 66 66 66 66 8,000
2004/03/15 65 66 65 66 15,000
2004/03/11 61 65 61 65 7,000
2004/03/10 61 61 60 60 5,000
2004/03/09 60 60 60 60 9,000
2004/03/04 58 59 57 58 37,000
2004/03/03 58 58 58 58 1,000
2004/03/02 57 59 57 59 11,000
2004/03/01 57 57 57 57 7,000
2004/02/27 57 57 57 57 5,000
2004/02/26 55 55 55 55 1,000
2004/02/25 55 55 55 55 11,000
2004/02/24 55 55 55 55 1,000
2004/02/23 55 55 55 55 2,000
2004/02/20 60 60 55 55 19,000
2004/02/19 51 51 51 51 2,000
2004/02/18 59 59 59 59 4,000
2004/02/10 59 59 59 59 8,000
2004/02/09 59 60 59 60 4,000
2004/02/06 59 59 55 59 13,000
2004/02/04 55 55 55 55 10,000
2004/02/03 54 55 54 55 4,000
2004/01/30 53 53 51 51 6,000
2004/01/29 53 53 53 53 5,000
2004/01/28 55 55 53 53 4,000
2004/01/27 55 55 53 53 6,000
2004/01/26 55 55 53 53 6,000
2004/01/23 53 53 53 53 8,000
2004/01/22 54 54 53 53 15,000
2004/01/21 55 55 54 54 24,000
2004/01/20 60 60 54 54 14,000
2004/01/19 55 55 53 54 35,000
2004/01/15 55 55 55 55 5,000
2004/01/14 53 53 53 53 3,000
2004/01/09 53 53 53 53 4,000
2004/01/07 51 51 51 51 1,000

このページの先頭へ