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 |
---|---|---|---|---|---|
2017/12/29 | 185 | 185 | 181 | 181 | 41,000 |
2017/12/28 | 176 | 182 | 173 | 181 | 83,000 |
2017/12/27 | 174 | 176 | 173 | 176 | 7,000 |
2017/12/26 | 180 | 180 | 173 | 176 | 43,000 |
2017/12/25 | 172 | 184 | 172 | 178 | 109,000 |
2017/12/22 | 173 | 173 | 173 | 173 | 3,000 |
2017/12/21 | 174 | 174 | 171 | 171 | 11,000 |
2017/12/20 | 173 | 173 | 171 | 171 | 7,000 |
2017/12/19 | 174 | 174 | 173 | 173 | 14,000 |
2017/12/18 | 179 | 179 | 174 | 174 | 8,000 |
2017/12/15 | 179 | 180 | 179 | 180 | 11,000 |
2017/12/14 | 176 | 176 | 174 | 175 | 10,000 |
2017/12/13 | 175 | 178 | 175 | 178 | 16,000 |
2017/12/12 | 175 | 175 | 172 | 175 | 7,000 |
2017/12/11 | 172 | 176 | 172 | 176 | 20,000 |
2017/12/08 | 175 | 175 | 174 | 174 | 6,000 |
2017/12/07 | 172 | 173 | 172 | 173 | 3,000 |
2017/12/06 | 172 | 172 | 171 | 171 | 19,000 |
2017/12/05 | 177 | 178 | 171 | 173 | 28,000 |
2017/12/04 | 185 | 185 | 176 | 176 | 18,000 |
2017/12/01 | 182 | 191 | 177 | 185 | 66,000 |
2017/11/30 | 198 | 198 | 176 | 180 | 96,000 |
2017/11/29 | 188 | 215 | 188 | 201 | 314,000 |
2017/11/28 | 171 | 200 | 170 | 192 | 408,000 |
2017/11/27 | 170 | 170 | 170 | 170 | 3,000 |
2017/11/24 | 170 | 170 | 170 | 170 | 2,000 |
2017/11/20 | 163 | 165 | 163 | 165 | 2,000 |
2017/11/16 | 166 | 166 | 160 | 161 | 9,000 |
2017/11/15 | 170 | 170 | 166 | 166 | 13,000 |
2017/11/14 | 167 | 170 | 167 | 170 | 2,000 |
2017/11/13 | 169 | 169 | 169 | 169 | 1,000 |
2017/11/09 | 170 | 170 | 170 | 170 | 8,000 |
2017/11/08 | 166 | 170 | 166 | 170 | 31,000 |
2017/11/07 | 165 | 165 | 165 | 165 | 1,000 |
2017/11/01 | 169 | 169 | 169 | 169 | 2,000 |
2017/10/30 | 167 | 167 | 167 | 167 | 3,000 |
2017/10/26 | 167 | 167 | 167 | 167 | 1,000 |
2017/10/24 | 167 | 167 | 165 | 166 | 12,000 |
2017/10/23 | 167 | 167 | 167 | 167 | 1,000 |
2017/10/19 | 167 | 167 | 167 | 167 | 1,000 |
2017/10/18 | 167 | 167 | 167 | 167 | 3,000 |
2017/10/17 | 169 | 169 | 168 | 168 | 5,000 |
2017/10/16 | 175 | 175 | 166 | 168 | 23,000 |
2017/10/13 | 166 | 170 | 166 | 170 | 7,000 |
2017/10/12 | 166 | 166 | 166 | 166 | 1,000 |
2017/10/11 | 165 | 165 | 165 | 165 | 2,000 |
2017/10/05 | 169 | 169 | 169 | 169 | 1,000 |
2017/10/02 | 169 | 169 | 165 | 165 | 23,000 |
2017/09/28 | 165 | 165 | 165 | 165 | 1,000 |
2017/09/26 | 164 | 165 | 164 | 165 | 8,000 |
2017/09/25 | 165 | 166 | 165 | 166 | 6,000 |
2017/09/22 | 167 | 167 | 167 | 167 | 1,000 |
2017/09/21 | 167 | 167 | 167 | 167 | 1,000 |
2017/09/20 | 168 | 168 | 168 | 168 | 1,000 |
2017/09/19 | 171 | 171 | 171 | 171 | 1,000 |
2017/09/15 | 170 | 170 | 165 | 167 | 38,000 |
2017/09/14 | 172 | 172 | 172 | 172 | 1,000 |
2017/09/13 | 170 | 170 | 170 | 170 | 2,000 |
2017/09/12 | 173 | 174 | 170 | 170 | 3,000 |
2017/09/11 | 170 | 170 | 170 | 170 | 1,000 |
2017/09/07 | 168 | 168 | 168 | 168 | 2,000 |
2017/09/06 | 170 | 170 | 170 | 170 | 3,000 |
2017/09/01 | 174 | 174 | 170 | 170 | 4,000 |
2017/08/30 | 170 | 170 | 170 | 170 | 2,000 |
2017/08/21 | 170 | 170 | 170 | 170 | 3,000 |
2017/08/18 | 170 | 170 | 170 | 170 | 7,000 |
2017/08/16 | 174 | 174 | 170 | 170 | 2,000 |
2017/08/15 | 175 | 175 | 170 | 170 | 22,000 |
2017/08/10 | 173 | 173 | 172 | 173 | 4,000 |
2017/08/09 | 173 | 173 | 173 | 173 | 1,000 |
2017/08/07 | 177 | 177 | 173 | 173 | 3,000 |
2017/08/04 | 169 | 170 | 168 | 168 | 6,000 |
2017/08/03 | 172 | 172 | 172 | 172 | 4,000 |
2017/08/01 | 173 | 173 | 173 | 173 | 4,000 |
2017/07/26 | 168 | 168 | 168 | 168 | 1,000 |
2017/07/24 | 170 | 170 | 170 | 170 | 1,000 |
2017/07/21 | 172 | 172 | 170 | 170 | 6,000 |
2017/07/18 | 174 | 174 | 174 | 174 | 40,000 |
2017/07/14 | 171 | 171 | 169 | 169 | 6,000 |
2017/07/13 | 170 | 170 | 170 | 170 | 5,000 |
2017/07/12 | 171 | 175 | 168 | 168 | 11,000 |
2017/07/10 | 167 | 167 | 166 | 166 | 2,000 |
2017/07/07 | 167 | 168 | 167 | 168 | 9,000 |
2017/07/05 | 167 | 167 | 167 | 167 | 3,000 |
2017/07/04 | 167 | 167 | 167 | 167 | 2,000 |
2017/07/03 | 170 | 170 | 170 | 170 | 7,000 |
2017/06/30 | 167 | 167 | 166 | 166 | 5,000 |
2017/06/27 | 169 | 169 | 169 | 169 | 2,000 |
2017/06/21 | 169 | 169 | 167 | 167 | 5,000 |
2017/06/20 | 169 | 169 | 169 | 169 | 5,000 |
2017/06/19 | 169 | 169 | 169 | 169 | 4,000 |
2017/06/16 | 169 | 169 | 169 | 169 | 1,000 |
2017/06/15 | 167 | 167 | 167 | 167 | 15,000 |
2017/06/13 | 168 | 168 | 168 | 168 | 1,000 |
2017/06/09 | 167 | 167 | 167 | 167 | 1,000 |
2017/06/08 | 167 | 167 | 167 | 167 | 1,000 |
2017/06/07 | 166 | 166 | 166 | 166 | 2,000 |
2017/06/05 | 165 | 165 | 165 | 165 | 3,000 |
2017/06/01 | 169 | 169 | 164 | 164 | 6,000 |
2017/05/22 | 169 | 169 | 169 | 169 | 1,000 |
2017/05/18 | 165 | 165 | 165 | 165 | 1,000 |
2017/05/16 | 169 | 169 | 165 | 165 | 4,000 |
2017/05/15 | 169 | 169 | 169 | 169 | 11,000 |
2017/05/12 | 165 | 165 | 165 | 165 | 3,000 |
2017/05/11 | 164 | 165 | 164 | 165 | 4,000 |
2017/05/09 | 164 | 164 | 164 | 164 | 2,000 |
2017/05/08 | 162 | 165 | 162 | 164 | 13,000 |
2017/05/01 | 167 | 167 | 167 | 167 | 2,000 |
2017/04/28 | 166 | 166 | 165 | 165 | 4,000 |
2017/04/26 | 166 | 167 | 166 | 167 | 4,000 |
2017/04/25 | 171 | 171 | 171 | 171 | 1,000 |
2017/04/18 | 167 | 167 | 167 | 167 | 1,000 |
2017/04/17 | 172 | 172 | 171 | 171 | 12,000 |
2017/04/14 | 167 | 167 | 167 | 167 | 1,000 |
2017/04/13 | 166 | 166 | 166 | 166 | 1,000 |
2017/04/12 | 165 | 167 | 165 | 167 | 5,000 |
2017/04/06 | 165 | 165 | 164 | 164 | 6,000 |
2017/04/05 | 167 | 167 | 167 | 167 | 2,000 |
2017/04/04 | 165 | 165 | 165 | 165 | 2,000 |
2017/04/03 | 167 | 167 | 167 | 167 | 3,000 |
2017/03/31 | 164 | 164 | 164 | 164 | 1,000 |
2017/03/28 | 168 | 168 | 168 | 168 | 1,000 |
2017/03/23 | 164 | 164 | 164 | 164 | 1,000 |
2017/03/21 | 170 | 170 | 164 | 164 | 10,000 |
2017/03/17 | 167 | 170 | 166 | 170 | 26,000 |
2017/03/16 | 164 | 164 | 164 | 164 | 3,000 |
2017/03/15 | 166 | 166 | 166 | 166 | 11,000 |
2017/03/14 | 163 | 163 | 163 | 163 | 12,000 |
2017/03/10 | 163 | 163 | 163 | 163 | 4,000 |
2017/03/01 | 165 | 166 | 165 | 166 | 4,000 |
2017/02/27 | 164 | 164 | 164 | 164 | 1,000 |
2017/02/24 | 163 | 164 | 163 | 164 | 4,000 |
2017/02/23 | 168 | 168 | 168 | 168 | 2,000 |
2017/02/21 | 170 | 170 | 170 | 170 | 4,000 |
2017/02/20 | 165 | 165 | 165 | 165 | 5,000 |
2017/02/16 | 167 | 167 | 160 | 160 | 15,000 |
2017/02/15 | 165 | 165 | 164 | 164 | 13,000 |
2017/02/14 | 165 | 165 | 165 | 165 | 2,000 |
2017/02/13 | 169 | 169 | 166 | 166 | 4,000 |
2017/02/08 | 165 | 165 | 165 | 165 | 4,000 |
2017/02/07 | 165 | 165 | 165 | 165 | 3,000 |
2017/02/06 | 166 | 166 | 166 | 166 | 1,000 |
2017/02/03 | 162 | 162 | 162 | 162 | 4,000 |
2017/02/01 | 164 | 164 | 164 | 164 | 2,000 |
2017/01/31 | 162 | 162 | 162 | 162 | 1,000 |
2017/01/27 | 163 | 163 | 163 | 163 | 5,000 |
2017/01/26 | 165 | 165 | 165 | 165 | 5,000 |
2017/01/24 | 160 | 160 | 160 | 160 | 5,000 |
2017/01/23 | 160 | 160 | 160 | 160 | 5,000 |
2017/01/19 | 161 | 161 | 161 | 161 | 1,000 |
2017/01/18 | 165 | 165 | 158 | 161 | 14,000 |
2017/01/17 | 165 | 165 | 165 | 165 | 3,000 |
2017/01/16 | 168 | 168 | 168 | 168 | 11,000 |
2017/01/12 | 161 | 165 | 161 | 165 | 9,000 |
2017/01/06 | 162 | 162 | 160 | 160 | 3,000 |
2017/01/04 | 162 | 162 | 160 | 160 | 3,000 |