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
2009/12/30 69 72 69 70 15,000
2009/12/29 59 59 59 59 2,000
2009/12/28 58 58 58 58 3,000
2009/12/24 61 61 61 61 5,000
2009/12/21 61 61 61 61 1,000
2009/12/17 55 65 55 59 27,000
2009/12/16 70 70 70 70 5,000
2009/12/15 71 71 70 70 38,000
2009/12/14 70 70 70 70 1,000
2009/12/10 66 66 66 66 2,000
2009/12/08 66 66 66 66 2,000
2009/12/07 66 66 66 66 2,000
2009/12/04 66 66 66 66 2,000
2009/12/01 66 66 66 66 1,000
2009/11/20 67 67 64 64 3,000
2009/11/17 71 71 71 71 18,000
2009/11/16 71 71 71 71 11,000
2009/11/12 69 71 68 71 12,000
2009/11/11 70 70 70 70 3,000
2009/11/10 70 70 70 70 1,000
2009/11/05 70 70 70 70 1,000
2009/11/04 67 67 67 67 2,000
2009/11/02 67 67 67 67 1,000
2009/10/29 72 72 57 65 26,000
2009/10/28 61 71 61 71 2,000
2009/10/27 70 70 70 70 8,000
2009/10/21 66 66 62 62 32,000
2009/10/20 64 66 63 66 15,000
2009/10/16 61 61 61 61 1,000
2009/10/15 60 60 60 60 6,000
2009/10/14 59 59 59 59 1,000
2009/10/09 59 59 59 59 2,000
2009/10/08 59 60 59 60 5,000
2009/10/07 59 59 59 59 13,000
2009/10/06 59 59 59 59 4,000
2009/10/01 58 58 53 53 4,000
2009/09/28 59 59 59 59 1,000
2009/09/25 59 60 59 60 2,000
2009/09/24 60 60 60 60 1,000
2009/09/18 59 60 57 57 5,000
2009/09/17 60 60 59 59 28,000
2009/09/16 59 59 59 59 5,000
2009/09/15 58 59 58 59 7,000
2009/09/11 58 58 58 58 3,000
2009/09/10 58 58 58 58 1,000
2009/09/09 56 56 56 56 1,000
2009/09/08 56 56 56 56 1,000
2009/09/07 55 55 55 55 1,000
2009/09/04 55 55 54 54 4,000
2009/09/03 55 55 55 55 7,000
2009/09/01 57 57 56 56 5,000
2009/08/21 57 57 57 57 1,000
2009/08/20 61 61 56 56 8,000
2009/08/19 61 61 61 61 3,000
2009/08/18 61 61 61 61 19,000
2009/08/17 57 61 57 61 19,000
2009/08/13 56 57 56 57 2,000
2009/08/12 55 55 55 55 1,000
2009/08/10 56 56 54 54 10,000
2009/08/06 53 54 53 54 11,000
2009/08/05 59 59 54 54 5,000
2009/08/04 59 59 59 59 3,000
2009/08/03 59 59 59 59 1,000
2009/07/31 54 54 54 54 1,000
2009/07/29 56 56 56 56 1,000
2009/07/28 56 56 56 56 4,000
2009/07/24 51 51 51 51 2,000
2009/07/23 51 51 51 51 11,000
2009/07/22 52 52 52 52 1,000
2009/07/21 56 56 51 51 4,000
2009/07/15 56 56 56 56 34,000
2009/07/14 51 56 51 56 10,000
2009/07/13 50 50 50 50 1,000
2009/07/10 55 55 53 53 6,000
2009/07/09 56 56 55 56 11,000
2009/07/08 57 57 57 57 4,000
2009/07/06 59 59 59 59 3,000
2009/07/03 59 59 59 59 3,000
2009/07/02 59 59 59 59 1,000
2009/06/30 57 57 56 56 5,000
2009/06/24 60 60 55 55 2,000
2009/06/23 60 60 60 60 3,000
2009/06/22 57 60 57 60 3,000
2009/06/19 58 58 58 58 4,000
2009/06/18 55 58 55 58 4,000
2009/06/17 54 54 52 52 7,000
2009/06/16 62 62 62 62 1,000
2009/06/15 60 62 60 62 43,000
2009/06/12 58 60 56 60 9,000
2009/06/11 58 58 58 58 3,000
2009/06/10 60 60 60 60 8,000
2009/06/09 65 65 65 65 3,000
2009/06/08 62 62 57 57 11,000
2009/06/05 64 64 64 64 3,000
2009/06/02 65 65 65 65 1,000
2009/06/01 65 65 65 65 2,000
2009/05/22 65 65 65 65 10,000
2009/05/21 65 65 65 65 32,000
2009/05/19 57 59 57 59 22,000
2009/05/18 57 57 57 57 15,000
2009/05/15 50 57 50 57 20,000
2009/05/11 52 52 52 52 3,000
2009/05/08 59 59 52 52 4,000
2009/05/07 51 51 49 51 14,000
2009/05/01 49 49 49 49 2,000
2009/04/30 47 47 47 47 8,000
2009/04/28 47 47 47 47 1,000
2009/04/27 48 48 48 48 1,000
2009/04/21 49 50 49 50 12,000
2009/04/20 48 49 48 49 17,000
2009/04/17 45 48 45 48 8,000
2009/04/14 41 41 41 41 5,000
2009/04/10 49 49 49 49 2,000
2009/04/06 49 49 49 49 3,000
2009/04/02 39 49 39 49 4,000
2009/04/01 49 49 49 49 3,000
2009/03/27 49 49 49 49 1,000
2009/03/25 49 49 49 49 1,000
2009/03/23 49 49 49 49 5,000
2009/03/17 48 48 48 48 2,000
2009/03/16 50 50 48 48 2,000
2009/03/13 48 48 48 48 4,000
2009/03/10 45 50 45 50 2,000
2009/03/05 50 50 50 50 4,000
2009/03/03 39 52 39 52 14,000
2009/02/25 50 50 50 50 6,000
2009/02/24 50 50 50 50 3,000
2009/02/17 54 54 54 54 2,000
2009/02/16 53 54 53 54 39,000
2009/02/12 53 53 53 53 2,000
2009/02/10 53 53 53 53 1,000
2009/02/09 53 53 53 53 2,000
2009/02/06 53 53 53 53 1,000
2009/02/05 53 53 53 53 2,000
2009/02/03 50 53 50 53 12,000
2009/01/30 49 50 49 50 3,000
2009/01/29 50 50 49 49 6,000
2009/01/28 49 49 49 49 9,000
2009/01/27 49 49 49 49 5,000
2009/01/26 49 49 49 49 10,000
2009/01/23 46 46 45 45 3,000
2009/01/21 47 47 47 47 2,000
2009/01/20 44 46 44 46 21,000
2009/01/19 44 44 44 44 4,000
2009/01/15 44 44 44 44 23,000
2009/01/14 44 44 44 44 2,000
2009/01/13 40 44 40 44 3,000
2009/01/09 43 43 43 43 12,000
2009/01/05 40 40 40 40 6,000

このページの先頭へ