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
2007/12/28 60 60 60 60 1,000
2007/12/25 57 60 54 60 10,000
2007/12/21 57 60 56 60 12,000
2007/12/20 60 61 60 60 22,000
2007/12/19 64 64 60 60 6,000
2007/12/18 66 66 66 66 28,000
2007/12/17 66 66 66 66 3,000
2007/12/14 66 66 66 66 1,000
2007/12/13 62 62 62 62 1,000
2007/12/12 66 66 66 66 1,000
2007/12/10 70 70 65 65 8,000
2007/12/06 70 70 70 70 2,000
2007/12/05 70 70 70 70 7,000
2007/12/03 71 71 71 71 3,000
2007/11/30 71 71 71 71 3,000
2007/11/29 61 68 60 68 7,000
2007/11/26 61 61 61 61 8,000
2007/11/22 64 64 64 64 2,000
2007/11/21 63 64 62 64 3,000
2007/11/20 65 65 65 65 3,000
2007/11/16 69 69 69 69 28,000
2007/11/15 68 69 68 69 2,000
2007/11/13 67 67 67 67 2,000
2007/11/12 66 66 64 64 7,000
2007/11/08 69 69 67 67 7,000
2007/11/07 69 69 69 69 5,000
2007/11/01 69 70 67 67 28,000
2007/10/31 68 68 68 68 5,000
2007/10/30 68 68 68 68 1,000
2007/10/26 66 66 66 66 5,000
2007/10/25 71 71 71 71 2,000
2007/10/23 72 72 71 71 5,000
2007/10/22 71 71 71 71 7,000
2007/10/19 72 72 72 72 2,000
2007/10/18 74 74 72 72 2,000
2007/10/17 79 79 70 70 32,000
2007/10/16 80 80 79 79 20,000
2007/10/15 74 79 74 79 4,000
2007/10/11 73 73 73 73 2,000
2007/10/10 75 76 73 73 9,000
2007/10/09 72 74 72 74 4,000
2007/10/05 75 75 70 75 7,000
2007/10/04 73 75 73 75 5,000
2007/10/03 73 73 73 73 4,000
2007/10/01 75 75 75 75 3,000
2007/09/28 73 75 73 75 4,000
2007/09/27 72 73 72 73 3,000
2007/09/26 72 72 72 72 3,000
2007/09/25 72 72 72 72 13,000
2007/09/21 72 72 72 72 1,000
2007/09/20 70 71 70 71 5,000
2007/09/19 69 70 69 70 4,000
2007/09/18 68 69 68 69 5,000
2007/09/14 68 68 68 68 1,000
2007/09/12 78 78 78 78 1,000
2007/09/06 78 78 78 78 1,000
2007/09/04 78 78 78 78 2,000
2007/09/03 78 78 78 78 2,000
2007/08/31 78 78 78 78 2,000
2007/08/30 78 78 78 78 1,000
2007/08/29 78 78 78 78 1,000
2007/08/24 79 79 79 79 3,000
2007/08/21 78 78 78 78 10,000
2007/08/16 81 81 74 80 13,000
2007/08/15 82 82 81 81 25,000
2007/08/14 80 81 80 81 11,000
2007/08/07 85 85 85 85 10,000
2007/08/06 82 82 78 80 8,000
2007/08/02 82 84 82 82 9,000
2007/08/01 82 84 81 84 12,000
2007/07/31 82 82 82 82 3,000
2007/07/30 82 82 82 82 6,000
2007/07/27 83 83 82 82 9,000
2007/07/26 87 87 87 87 10,000
2007/07/25 85 85 85 85 4,000
2007/07/24 85 85 85 85 3,000
2007/07/23 82 82 82 82 19,000
2007/07/20 83 83 82 82 5,000
2007/07/19 83 85 82 85 7,000
2007/07/17 82 82 82 82 31,000
2007/07/13 81 82 81 82 21,000
2007/07/12 82 82 82 82 12,000
2007/07/11 83 85 81 81 22,000
2007/07/10 82 85 82 85 5,000
2007/07/05 82 82 82 82 1,000
2007/07/04 82 82 82 82 8,000
2007/07/03 86 86 82 82 7,000
2007/07/02 81 81 81 81 1,000
2007/06/29 81 82 78 80 29,000
2007/06/28 83 83 82 82 14,000
2007/06/27 85 85 85 85 5,000
2007/06/26 89 89 85 85 24,000
2007/06/25 89 89 87 89 9,000
2007/06/21 89 89 84 89 11,000
2007/06/20 90 90 90 90 13,000
2007/06/19 86 88 81 88 16,000
2007/06/18 86 86 86 86 7,000
2007/06/15 85 86 85 86 27,000
2007/06/14 81 85 80 85 14,000
2007/06/12 84 85 84 85 33,000
2007/06/11 88 88 83 85 23,000
2007/06/07 89 89 84 86 7,000
2007/06/06 83 84 83 84 2,000
2007/06/05 84 84 81 81 5,000
2007/06/04 80 84 80 84 3,000
2007/06/01 77 78 77 78 3,000
2007/05/31 77 77 76 76 2,000
2007/05/30 76 76 75 76 16,000
2007/05/25 72 72 72 72 2,000
2007/05/24 72 75 72 75 4,000
2007/05/23 72 72 72 72 5,000
2007/05/18 75 75 72 72 25,000
2007/05/17 80 80 75 75 6,000
2007/05/16 75 75 75 75 7,000
2007/05/11 75 75 75 75 13,000
2007/05/10 76 76 73 73 23,000
2007/05/09 75 75 74 75 27,000
2007/05/08 75 75 75 75 2,000
2007/05/07 75 75 74 74 17,000
2007/05/02 74 74 74 74 4,000
2007/04/26 74 74 74 74 4,000
2007/04/25 74 74 74 74 5,000
2007/04/24 74 74 74 74 1,000
2007/04/23 79 79 79 79 5,000
2007/04/19 79 79 79 79 2,000
2007/04/18 78 78 78 78 1,000
2007/04/17 79 79 79 79 2,000
2007/04/16 79 79 79 79 102,000
2007/04/13 79 79 79 79 10,000
2007/04/12 80 81 80 81 9,000
2007/04/11 79 79 79 79 7,000
2007/04/10 83 83 78 79 20,000
2007/04/09 84 84 84 84 2,000
2007/04/06 80 84 78 84 10,000
2007/04/05 80 80 80 80 1,000
2007/04/04 79 80 79 80 10,000
2007/04/02 81 81 80 80 8,000
2007/03/27 81 81 81 81 1,000
2007/03/26 81 81 81 81 5,000
2007/03/23 81 81 81 81 1,000
2007/03/22 83 83 83 83 3,000
2007/03/20 83 83 83 83 6,000
2007/03/16 83 83 82 82 2,000
2007/03/15 81 81 81 81 1,000
2007/03/14 80 84 80 80 12,000
2007/03/13 80 84 80 80 15,000
2007/03/12 80 80 79 80 15,000
2007/03/09 83 83 79 81 33,000
2007/03/08 83 84 81 82 30,000
2007/03/07 89 89 84 85 32,000
2007/03/06 87 89 87 87 24,000
2007/03/05 92 92 87 87 14,000
2007/03/02 93 93 90 93 37,000
2007/03/01 95 95 94 95 7,000
2007/02/28 94 94 94 94 7,000
2007/02/27 95 97 95 95 11,000
2007/02/26 95 95 93 93 7,000
2007/02/22 92 92 92 92 3,000
2007/02/21 92 92 92 92 2,000
2007/02/20 92 92 92 92 5,000
2007/02/19 93 93 93 93 24,000
2007/02/15 93 93 93 93 5,000
2007/02/14 93 94 93 93 3,000
2007/02/13 95 95 92 93 12,000
2007/02/09 96 96 95 95 7,000
2007/02/07 97 97 97 97 15,000
2007/02/06 99 99 99 99 1,000
2007/02/05 96 96 96 96 15,000
2007/02/02 97 97 96 96 4,000
2007/02/01 97 97 97 97 2,000
2007/01/30 97 98 97 97 10,000
2007/01/29 98 98 97 97 9,000
2007/01/26 96 98 96 98 19,000
2007/01/25 98 98 95 95 8,000
2007/01/24 97 99 97 97 77,000
2007/01/23 98 100 98 99 63,000
2007/01/22 97 99 95 95 9,000
2007/01/19 95 97 95 95 13,000
2007/01/18 93 95 93 95 2,000
2007/01/17 97 97 92 92 7,000
2007/01/16 98 100 97 97 17,000
2007/01/15 94 97 94 97 20,000
2007/01/11 94 94 94 94 1,000
2007/01/10 93 94 93 94 3,000
2007/01/05 95 95 95 95 8,000
2007/01/04 95 95 95 95 3,000

このページの先頭へ