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
2008/12/29 40 40 40 40 2,000
2008/12/26 35 35 35 35 14,000
2008/12/24 37 37 37 37 4,000
2008/12/22 40 40 37 37 5,000
2008/12/19 40 40 40 40 2,000
2008/12/18 42 42 40 40 4,000
2008/12/17 40 40 40 40 6,000
2008/12/16 40 40 40 40 6,000
2008/12/15 40 40 40 40 4,000
2008/12/11 40 40 40 40 4,000
2008/12/10 40 40 40 40 2,000
2008/12/09 40 40 40 40 2,000
2008/12/08 40 40 40 40 2,000
2008/12/04 40 40 40 40 1,000
2008/12/01 43 43 43 43 3,000
2008/11/28 43 43 43 43 3,000
2008/11/25 36 45 36 45 4,000
2008/11/21 35 35 35 35 2,000
2008/11/20 40 40 40 40 1,000
2008/11/19 40 41 40 40 39,000
2008/11/18 40 40 40 40 1,000
2008/11/17 40 40 40 40 5,000
2008/11/13 40 40 40 40 6,000
2008/11/12 45 45 40 40 11,000
2008/11/11 40 40 40 40 5,000
2008/11/10 40 40 40 40 1,000
2008/11/05 40 45 40 45 10,000
2008/11/04 40 40 40 40 4,000
2008/10/30 40 40 40 40 1,000
2008/10/29 45 45 45 45 2,000
2008/10/28 35 35 35 35 2,000
2008/10/27 39 39 39 39 5,000
2008/10/24 40 40 40 40 5,000
2008/10/22 40 40 37 37 14,000
2008/10/21 39 39 39 39 1,000
2008/10/20 42 42 41 41 15,000
2008/10/16 41 41 40 41 10,000
2008/10/15 40 49 40 49 57,000
2008/10/14 36 40 36 40 3,000
2008/10/10 33 35 30 31 24,000
2008/10/09 35 35 35 35 6,000
2008/10/08 35 35 35 35 16,000
2008/10/07 35 40 35 40 16,000
2008/10/06 45 45 45 45 4,000
2008/10/03 45 45 44 45 7,000
2008/10/02 44 45 44 45 3,000
2008/10/01 45 45 44 44 13,000
2008/09/30 39 44 39 44 14,000
2008/09/29 42 42 42 42 5,000
2008/09/26 42 45 42 45 15,000
2008/09/25 45 45 45 45 1,000
2008/09/24 42 42 42 42 1,000
2008/09/22 49 49 42 42 7,000
2008/09/19 40 40 36 36 5,000
2008/09/18 42 47 42 45 29,000
2008/09/17 42 42 42 42 12,000
2008/09/16 42 42 42 42 32,000
2008/09/12 42 42 42 42 2,000
2008/09/09 40 40 40 40 5,000
2008/09/05 45 45 45 45 4,000
2008/09/04 45 45 45 45 1,000
2008/09/03 48 48 47 47 4,000
2008/09/02 40 45 40 45 4,000
2008/09/01 45 49 45 49 6,000
2008/08/28 45 45 45 45 2,000
2008/08/27 45 45 45 45 2,000
2008/08/26 35 45 35 45 31,000
2008/08/21 47 50 47 50 8,000
2008/08/19 47 47 47 47 14,000
2008/08/15 46 46 46 46 2,000
2008/08/14 46 46 46 46 1,000
2008/08/13 47 47 47 47 11,000
2008/08/07 50 50 50 50 2,000
2008/08/06 50 50 50 50 2,000
2008/08/05 53 53 48 48 5,000
2008/08/04 49 53 49 53 4,000
2008/08/01 49 49 48 48 10,000
2008/07/31 49 49 49 49 2,000
2008/07/29 49 49 49 49 10,000
2008/07/28 51 51 50 50 2,000
2008/07/24 56 56 56 56 1,000
2008/07/22 53 53 53 53 1,000
2008/07/17 49 53 49 53 3,000
2008/07/16 52 52 52 52 16,000
2008/07/15 52 52 52 52 15,000
2008/07/14 52 52 52 52 2,000
2008/07/09 52 52 52 52 1,000
2008/07/07 53 53 53 53 5,000
2008/07/04 53 53 53 53 2,000
2008/07/03 51 51 51 51 4,000
2008/07/01 56 56 55 55 6,000
2008/06/27 60 60 55 55 14,000
2008/06/25 57 57 54 54 2,000
2008/06/24 59 59 45 54 21,000
2008/06/23 59 59 59 59 1,000
2008/06/20 60 60 60 60 5,000
2008/06/18 61 61 60 60 3,000
2008/06/17 59 59 55 55 19,000
2008/06/16 60 60 59 59 12,000
2008/06/12 59 59 59 59 19,000
2008/06/11 61 61 60 60 7,000
2008/06/10 61 61 61 61 1,000
2008/06/06 64 64 64 64 3,000
2008/06/05 60 63 60 63 5,000
2008/06/04 60 60 60 60 2,000
2008/06/03 60 60 60 60 4,000
2008/06/02 60 60 60 60 3,000
2008/05/28 60 60 60 60 1,000
2008/05/27 58 60 58 60 13,000
2008/05/26 64 64 63 63 4,000
2008/05/23 63 64 63 64 4,000
2008/05/21 64 64 61 61 6,000
2008/05/20 66 66 65 65 29,000
2008/05/19 63 65 63 65 9,000
2008/05/16 61 62 61 61 5,000
2008/05/15 61 61 61 61 3,000
2008/05/13 60 60 60 60 3,000
2008/05/12 60 60 60 60 1,000
2008/05/07 57 57 57 57 7,000
2008/05/01 57 57 57 57 1,000
2008/04/30 53 53 53 53 6,000
2008/04/28 52 52 52 52 4,000
2008/04/24 60 60 60 60 7,000
2008/04/23 58 58 58 58 2,000
2008/04/21 56 56 56 56 2,000
2008/04/17 60 60 60 60 9,000
2008/04/16 60 60 60 60 3,000
2008/04/15 60 60 60 60 15,000
2008/04/09 60 60 60 60 6,000
2008/04/08 56 56 56 56 3,000
2008/04/07 60 60 60 60 3,000
2008/04/01 60 60 60 60 3,000
2008/03/28 61 61 61 61 1,000
2008/03/25 56 56 56 56 1,000
2008/03/21 53 56 53 56 8,000
2008/03/19 58 58 58 58 2,000
2008/03/18 58 58 58 58 2,000
2008/03/17 59 59 59 59 29,000
2008/03/13 59 59 59 59 1,000
2008/03/10 60 60 60 60 4,000
2008/03/06 60 60 60 60 5,000
2008/03/05 60 60 60 60 3,000
2008/03/04 60 60 60 60 3,000
2008/03/03 63 63 63 63 4,000
2008/02/25 63 63 63 63 3,000
2008/02/22 61 61 61 61 5,000
2008/02/21 61 61 59 59 42,000
2008/02/20 61 61 61 61 1,000
2008/02/18 55 55 55 55 2,000
2008/02/15 55 55 55 55 2,000
2008/02/14 52 52 52 52 1,000
2008/02/08 59 59 59 59 6,000
2008/02/05 59 59 56 56 5,000
2008/02/04 60 60 59 59 15,000
2008/02/01 60 60 60 60 2,000
2008/01/31 59 59 59 59 14,000
2008/01/30 56 59 56 59 2,000
2008/01/29 56 58 56 58 5,000
2008/01/28 55 55 52 52 7,000
2008/01/25 53 55 46 55 8,000
2008/01/24 53 53 51 51 8,000
2008/01/23 52 52 52 52 1,000
2008/01/17 55 55 55 55 1,000
2008/01/16 58 58 51 57 33,000
2008/01/15 58 58 58 58 9,000
2008/01/09 55 58 55 58 2,000
2008/01/08 62 65 62 65 10,000
2008/01/07 62 62 62 62 2,000
2008/01/04 60 65 60 65 5,000

このページの先頭へ